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 )

16.30 -0.32 (-1.96%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 10.78 10.81 10.42 10.54 152,600 -0.30(-2.77%)
Jul 30, 2020 10.92 11.09 10.66 10.84 199,973 -0.28(-2.52%)
Jul 29, 2020 10.83 11.17 10.82 11.12 200,433 +0.31(+2.87%)
Jul 28, 2020 11.08 11.20 10.81 10.81 137,325 -0.29(-2.61%)
Jul 27, 2020 10.83 11.20 10.83 11.10 177,077 +0.25(+2.30%)
Jul 24, 2020 11.11 11.31 10.79 10.85 266,800 -0.37(-3.30%)
Jul 23, 2020 10.88 11.40 10.88 11.22 198,250 +0.32(+2.94%)
Jul 22, 2020 10.75 11.17 10.75 10.90 119,294 +0.05(+0.46%)
Jul 21, 2020 10.75 11.13 10.69 10.85 174,082 +0.20(+1.88%)
Jul 20, 2020 10.62 10.73 10.51 10.65 203,124 -0.03(-0.28%)
Jul 17, 2020 10.63 10.95 10.57 10.68 190,600 +0.09(+0.85%)
Jul 16, 2020 10.56 10.76 10.50 10.59 214,100 -0.01(-0.09%)
Jul 15, 2020 10.52 10.79 10.48 10.60 423,493 +0.36(+3.52%)
Jul 14, 2020 9.970 10.37 9.900 10.24 348,577 +0.37(+3.75%)
Jul 13, 2020 9.980 10.07 9.815 9.870 299,560 -0.07(-0.70%)
Jul 10, 2020 9.700 10.02 9.600 9.940 126,200 +0.21(+2.16%)
Jul 09, 2020 9.910 9.930 9.650 9.730 157,103 -0.21(-2.11%)
Jul 08, 2020 10.05 10.15 9.810 9.940 262,650 +0.04(+0.40%)
Jul 07, 2020 10.08 10.19 9.800 9.900 211,268 -0.08(-0.80%)
Jul 06, 2020 10.13 10.13 9.710 9.980 223,618 +0.11(+1.11%)
Jul 02, 2020 10.06 10.27 9.720 9.870 165,400 +0.00(+0.00%)
Jul 01, 2020 10.28 10.44 9.810 9.870 237,383 -0.41(-3.99%)
Jun 30, 2020 10.21 10.39 10.10 10.28 352,594 +0.14(+1.38%)
Jun 29, 2020 10.02 10.22 9.960 10.14 369,912 +0.28(+2.84%)
Jun 26, 2020 9.880 9.980 9.760 9.860 386,900 -0.14(-1.40%)
Jun 25, 2020 9.970 10.01 9.790 10.00 190,982 +0.07(+0.70%)
Jun 24, 2020 10.21 10.31 9.925 9.930 223,074 -0.42(-4.06%)
Jun 23, 2020 10.62 10.67 10.28 10.35 180,453 -0.10(-0.96%)
Jun 22, 2020 10.54 10.61 10.25 10.45 310,804 -0.21(-1.97%)
Jun 19, 2020 10.88 11.05 10.59 10.66 333,900 -0.01(-0.09%)
Jun 18, 2020 10.53 10.86 10.53 10.67 185,504 -0.04(-0.37%)
Jun 17, 2020 10.90 11.08 10.61 10.71 189,131 -0.27(-2.46%)
Jun 16, 2020 11.14 11.30 10.76 10.98 339,670 +0.36(+3.39%)
Jun 15, 2020 10.05 10.75 9.810 10.62 226,393 +0.12(+1.14%)
Jun 12, 2020 10.76 10.77 10.22 10.50 332,500 +0.22(+2.14%)
Jun 11, 2020 10.45 10.61 10.26 10.28 310,319 -0.72(-6.55%)
Jun 10, 2020 11.28 11.41 10.87 11.00 326,763 -0.41(-3.59%)
Jun 09, 2020 11.70 11.70 11.22 11.41 163,783 -0.45(-3.79%)
Jun 08, 2020 11.60 11.90 11.56 11.86 282,314 +0.49(+4.31%)
Jun 05, 2020 11.04 11.60 10.94 11.37 321,200 +0.53(+4.89%)
Jun 04, 2020 10.68 10.88 10.51 10.84 378,880 +0.22(+2.07%)
Jun 03, 2020 10.42 10.91 10.42 10.62 260,512 +0.40(+3.91%)
Jun 02, 2020 10.31 10.53 10.13 10.22 160,311 +0.08(+0.79%)
Jun 01, 2020 10.05 10.46 10.05 10.14 183,237 +0.09(+0.90%)
May 29, 2020 10.00 10.25 9.880 10.05 320,200 -0.01(-0.10%)
May 28, 2020 10.62 10.62 10.04 10.06 437,364 -0.43(-4.10%)
May 27, 2020 10.32 10.67 10.30 10.49 230,458 +0.37(+3.66%)
May 26, 2020 9.740 10.25 9.740 10.12 335,791 +0.58(+6.08%)
May 22, 2020 9.800 9.810 9.450 9.540 198,600 -0.21(-2.15%)
May 21, 2020 9.750 9.981 9.630 9.750 235,719 +0.19(+1.99%)
May 20, 2020 9.410 9.945 9.390 9.560 242,123 +0.42(+4.60%)
May 19, 2020 9.460 9.700 9.130 9.140 283,232 -0.53(-5.48%)
May 18, 2020 9.040 9.680 9.010 9.670 635,576 +1.08(+12.57%)
May 15, 2020 8.440 8.960 8.425 8.590 1,046,200 +0.05(+0.59%)
May 14, 2020 8.520 9.080 8.150 8.540 612,657 -0.17(-1.95%)
May 13, 2020 9.120 9.130 8.600 8.710 496,823 +0.02(+0.23%)
May 12, 2020 8.960 9.200 8.690 8.690 402,068 -0.24(-2.69%)
May 11, 2020 8.810 9.140 8.480 8.930 491,739 +0.00(+0.00%)
May 08, 2020 8.410 8.965 8.300 8.930 553,800 +0.78(+9.57%)
May 07, 2020 8.330 8.510 8.080 8.150 261,954 -0.08(-0.97%)
May 06, 2020 8.500 8.500 8.060 8.230 568,746 +0.15(+1.86%)
May 05, 2020 8.200 8.410 7.980 8.080 458,452 +0.00(+0.00%)
May 04, 2020 8.190 8.270 7.950 8.080 597,184 -0.25(-3.00%)
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.