Stockscreener 앱 받기
23.63
1.05%
-0.25
시장 영업 전:
23.64
0.01
+0.04%
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.11 | $23.61 | $0.50 | 1,529,360.0 | -1.05% |
| 2025-08-07 | $24.48 | $23.75 | $0.735 | 1,994,376.0 | -1.08% |
| 2025-08-06 | $24.21 | $23.88 | $0.335 | 2,337,843.0 | -0.33% |
| 2025-08-05 | $24.74 | $23.64 | $1.10 | 2,010,039.0 | -1.70% |
| 2025-08-04 | $24.83 | $24.47 | $0.36 | 2,405,369.0 | +1.23% |
| 2025-08-01 | $24.48 | $23.85 | $0.625 | 2,049,411.0 | -1.85% |
| 2025-07-31 | $25.60 | $24.67 | $0.93 | 2,810,592.0 | -1.08% |
| 2025-07-30 | $25.66 | $24.02 | $1.64 | 4,047,348.0 | +1.25% |
| 2025-07-29 | $25.45 | $24.55 | $0.90 | 3,755,828.0 | -1.98% |
| 2025-07-28 | $25.40 | $25.14 | $0.26 | 1,874,777.0 | -0.20% |
| 2025-07-25 | $25.32 | $24.86 | $0.455 | 1,148,076.0 | +1.40% |
| 2025-07-24 | $25.05 | $24.73 | $0.32 | 1,550,792.0 | -0.04% |
| 2025-07-23 | $25.06 | $24.84 | $0.225 | 948,381.0 | +1.96% |
| 2025-07-22 | $24.59 | $23.99 | $0.5999 | 2,338,795.0 | +0.86% |
| 2025-07-21 | $24.80 | $24.24 | $0.56 | 1,692,905.0 | -1.74% |
| 2025-07-18 | $25.00 | $24.57 | $0.43 | 2,020,639.0 | -0.60% |
| 2025-07-17 | $24.91 | $24.42 | $0.49 | 2,170,031.0 | +1.72% |
| 2025-07-16 | $24.61 | $23.93 | $0.675 | 1,655,562.0 | +0.04% |
| 2025-07-15 | $24.95 | $24.36 | $0.59 | 1,323,530.0 | -0.73% |
| 2025-07-14 | $24.65 | $24.36 | $0.29 | 974,447.0 | +0.70% |
Gates Industrial Corporation Plc 주식 (GTES) 연도별 가격 이력
이 심층 분석에서는 Gates Industrial Corporation Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gates Industrial Corporation Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.83 | $23.61 | $1.22 | 13,855,758.0 | -4.72% |
| 2025-07 | $25.66 | $22.79 | $2.87 | 40,832,505.0 | +7.69% |
| 2025-06 | $23.26 | $20.59 | $2.67 | 32,214,043.0 | +8.89% |
| 2025-05 | $22.66 | $18.99 | $3.67 | 40,840,260.0 | +11.79% |
| 2025-04 | $19.27 | $14.70 | $4.57 | 60,186,522.0 | +2.77% |
| 2025-03 | $21.92 | $17.72 | $4.20 | 60,976,409.0 | -14.93% |
| 2025-02 | $23.85 | $19.87 | $3.98 | 50,708,975.0 | +4.59% |
| 2025-01 | $21.14 | $19.48 | $1.66 | 39,409,605.0 | +0.58% |
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $20.10 | $3.24 | 46,212,660.0 | -7.94% |
| 2024-11 | $22.43 | $19.34 | $3.09 | 62,161,438.0 | +14.52% |
| 2024-10 | $20.02 | $17.03 | $2.98 | 61,668,938.0 | +10.26% |
| 2024-09 | $18.33 | $15.94 | $2.39 | 43,055,533.0 | -3.36% |
| 2024-08 | $18.41 | $15.81 | $2.60 | 75,589,695.0 | -2.31% |
| 2024-07 | $19.07 | $15.14 | $3.93 | 96,464,109.0 | +17.58% |
| 2024-06 | $17.86 | $15.50 | $2.36 | 49,991,601.0 | -9.24% |
| 2024-05 | $17.96 | $15.59 | $2.37 | 67,439,929.0 | -1.14% |
| 2024-04 | $17.98 | $17.09 | $0.895 | 43,718,646.0 | -0.51% |
| 2024-03 | $17.81 | $14.65 | $3.16 | 80,238,297.0 | +20.31% |
| 2024-02 | $15.04 | $12.40 | $2.63 | 61,067,448.0 | +14.29% |
| 2024-01 | $13.72 | $12.65 | $1.07 | 40,112,840.0 | -4.02% |
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.59 | $11.22 | $2.37 | 48,456,000.0 | +9.46% |
| 2023-11 | $12.43 | $10.73 | $1.70 | 25,767,975.0 | +12.27% |
| 2023-10 | $11.69 | $10.68 | $1.01 | 33,625,120.0 | -5.94% |
| 2023-09 | $12.45 | $11.42 | $1.03 | 32,775,165.0 | -5.46% |
| 2023-08 | $13.95 | $11.46 | $2.49 | 46,950,084.0 | -9.84% |
| 2023-07 | $13.87 | $12.71 | $1.16 | 17,913,041.0 | +1.04% |
| 2023-06 | $13.58 | $11.61 | $1.97 | 23,671,042.0 | +15.02% |
| 2023-05 | $14.93 | $11.23 | $3.70 | 63,648,320.0 | -12.99% |
| 2023-04 | $13.98 | $12.81 | $1.17 | 9,316,853.0 | -3.02% |
| 2023-03 | $14.52 | $12.81 | $1.71 | 17,904,338.0 | -1.07% |
| 2023-02 | $14.78 | $12.99 | $1.79 | 20,146,246.0 | +6.28% |
| 2023-01 | $13.23 | $11.38 | $1.85 | 9,025,842.0 | +15.78% |
0.16%
0.58%
자본화:
|
볼륨(24시간):