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 )

17.82 +0.46 (+2.68%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Apr 30, 2020 9.270 9.270 8.580 8.590 283,724 -0.64(-6.93%)
Apr 29, 2020 8.480 9.260 8.385 9.230 388,614 +0.97(+11.74%)
Apr 28, 2020 8.090 8.425 7.900 8.260 254,710 +0.32(+4.03%)
Apr 27, 2020 7.620 7.980 7.620 7.940 235,760 +0.34(+4.47%)
Apr 24, 2020 7.400 7.660 7.220 7.600 180,400 +0.23(+3.12%)
Apr 23, 2020 6.960 7.430 6.950 7.370 267,817 +0.43(+6.20%)
Apr 22, 2020 7.190 7.485 6.850 6.940 287,636 -0.27(-3.74%)
Apr 21, 2020 7.010 7.290 6.824 7.210 177,490 +0.03(+0.42%)
Apr 20, 2020 7.650 7.730 7.140 7.180 314,397 -0.67(-8.54%)
Apr 17, 2020 7.070 7.900 7.010 7.850 436,700 +1.05(+15.44%)
Apr 16, 2020 6.950 6.950 6.410 6.800 325,150 -0.12(-1.73%)
Apr 15, 2020 7.560 7.560 6.840 6.920 257,021 -0.76(-9.90%)
Apr 14, 2020 7.960 8.070 7.455 7.680 260,909 -0.12(-1.54%)
Apr 13, 2020 7.990 7.990 7.430 7.800 264,517 -0.15(-1.89%)
Apr 09, 2020 7.990 8.087 7.640 7.950 342,400 +0.16(+2.05%)
Apr 08, 2020 7.340 7.880 7.280 7.790 195,088 +0.59(+8.19%)
Apr 07, 2020 7.230 7.607 7.070 7.200 260,086 +0.26(+3.75%)
Apr 06, 2020 6.400 7.080 6.330 6.940 431,827 +0.78(+12.66%)
Apr 03, 2020 6.450 6.560 6.050 6.160 234,300 -0.39(-5.95%)
Apr 02, 2020 6.930 7.150 6.450 6.550 292,075 -0.45(-6.43%)
Apr 01, 2020 7.060 7.170 6.790 7.000 368,140 -0.38(-5.15%)
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%)
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.