Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gates Industrial Corp Plc (NY: GTES )

16.08 -0.46 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.420 7.740 7.240 7.380 425,331 -0.12(-1.60%)
Mar 30, 2020 7.380 7.550 7.025 7.500 206,207 +0.05(+0.67%)
Mar 27, 2020 7.440 7.710 7.090 7.450 319,500 -0.24(-3.12%)
Mar 26, 2020 7.220 7.710 7.120 7.690 410,750 +0.47(+6.51%)
Mar 25, 2020 6.850 7.585 6.560 7.220 413,606 +0.51(+7.60%)
Mar 24, 2020 6.460 6.800 6.340 6.710 268,089 +0.58(+9.46%)
Mar 23, 2020 6.780 6.780 5.900 6.130 442,729 -0.63(-9.32%)
Mar 20, 2020 7.160 7.275 6.470 6.760 870,500 -0.36(-5.06%)
Mar 19, 2020 6.340 7.150 5.960 7.120 554,156 +0.79(+12.48%)
Mar 18, 2020 5.690 6.330 5.420 6.330 481,468 +0.28(+4.63%)
Mar 17, 2020 6.270 6.340 5.640 6.050 790,197 -0.18(-2.89%)
Mar 16, 2020 7.300 7.350 6.100 6.230 556,999 -1.73(-21.73%)
Mar 13, 2020 8.470 8.475 7.250 7.960 672,900 -0.05(-0.62%)
Mar 12, 2020 7.810 8.540 7.800 8.010 435,869 -0.77(-8.77%)
Mar 11, 2020 9.270 9.310 8.630 8.780 597,651 -0.66(-6.99%)
Mar 10, 2020 9.220 9.510 8.960 9.440 586,887 +0.48(+5.36%)
Mar 09, 2020 8.740 9.270 8.630 8.960 642,916 -0.50(-5.29%)
Mar 06, 2020 9.460 9.770 9.330 9.460 366,300 -0.33(-3.37%)
Mar 05, 2020 10.02 10.09 9.720 9.790 312,621 -0.71(-6.76%)
Mar 04, 2020 10.61 10.61 10.28 10.50 369,712 +0.14(+1.35%)
Mar 03, 2020 10.82 11.19 10.33 10.36 238,211 -0.45(-4.16%)
Mar 02, 2020 10.56 10.84 10.18 10.81 263,540 +0.35(+3.35%)
Feb 28, 2020 10.09 10.73 10.09 10.46 356,300 -0.18(-1.69%)
Feb 27, 2020 10.68 11.12 10.50 10.64 563,231 -0.41(-3.71%)
Feb 26, 2020 11.42 11.69 11.04 11.05 387,679 -0.26(-2.30%)
Feb 25, 2020 11.84 12.06 11.30 11.31 314,265 -0.45(-3.83%)
Feb 24, 2020 12.27 12.27 11.50 11.76 426,223 -0.84(-6.67%)
Feb 21, 2020 12.79 12.80 12.46 12.60 238,700 -0.28(-2.17%)
Feb 20, 2020 12.70 12.99 12.65 12.88 304,641 +0.12(+0.94%)
Feb 19, 2020 12.84 13.02 12.74 12.76 237,073 +0.00(+0.00%)
Feb 18, 2020 13.15 13.32 12.68 12.76 214,836 -0.53(-3.99%)
Feb 14, 2020 13.26 13.54 13.04 13.29 248,800 +0.04(+0.30%)
Feb 13, 2020 13.32 13.80 13.18 13.25 371,581 +0.04(+0.30%)
Feb 12, 2020 13.17 13.34 12.90 13.21 703,144 +0.20(+1.54%)
Feb 11, 2020 13.08 13.34 12.96 13.01 650,593 +0.07(+0.54%)
Feb 10, 2020 12.79 13.00 12.73 12.94 309,043 +0.12(+0.94%)
Feb 07, 2020 13.09 13.14 12.78 12.82 417,700 -0.42(-3.17%)
Feb 06, 2020 13.70 13.74 13.16 13.24 418,828 -0.38(-2.79%)
Feb 05, 2020 13.33 14.30 13.18 13.62 823,426 +0.98(+7.75%)
Feb 04, 2020 12.87 13.08 12.60 12.64 692,301 -0.01(-0.08%)
Feb 03, 2020 12.65 12.86 12.50 12.65 312,429 +0.18(+1.44%)
Jan 31, 2020 12.77 12.78 12.44 12.47 464,000 -0.36(-2.81%)
Jan 30, 2020 12.58 12.96 12.50 12.83 296,719 +0.10(+0.79%)
Jan 29, 2020 12.79 13.01 12.71 12.73 138,622 -0.06(-0.47%)
Jan 28, 2020 12.72 12.88 12.64 12.79 163,533 +0.17(+1.35%)
Jan 27, 2020 12.47 12.79 12.45 12.62 284,414 -0.29(-2.25%)
Jan 24, 2020 13.10 13.18 12.81 12.91 187,800 -0.14(-1.07%)
Jan 23, 2020 12.90 13.11 12.76 13.05 178,940 +0.12(+0.93%)
Jan 22, 2020 13.14 13.29 12.91 12.93 202,268 -0.08(-0.61%)
Jan 21, 2020 13.08 13.23 12.89 13.01 177,611 -0.23(-1.74%)
Jan 17, 2020 13.26 13.45 13.06 13.24 188,300 -0.06(-0.45%)
Jan 16, 2020 13.08 13.30 12.82 13.30 258,763 +0.31(+2.39%)
Jan 15, 2020 13.08 13.28 12.95 12.99 181,162 -0.15(-1.14%)
Jan 14, 2020 12.99 13.20 12.90 13.14 203,620 +0.08(+0.61%)
Jan 13, 2020 12.88 13.14 12.61 13.06 261,796 +0.41(+3.24%)
Jan 10, 2020 12.90 12.96 12.56 12.65 203,700 -0.22(-1.71%)
Jan 09, 2020 13.10 13.13 12.78 12.87 163,068 -0.16(-1.23%)
Jan 08, 2020 13.38 13.38 12.99 13.03 268,056 -0.33(-2.47%)
Jan 07, 2020 13.53 13.63 13.32 13.36 423,524 -0.24(-1.76%)
Jan 06, 2020 13.62 13.71 13.41 13.60 610,523 -0.19(-1.38%)
Jan 03, 2020 13.56 13.82 13.46 13.79 583,000 -0.05(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.