Stockscreener 앱 받기
20.00
1.16%
0.23
시간 외 거래:
19.99
-0.01
-0.05%
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.22 | $19.56 | $0.66 | 2,190,720.0 | +1.16% |
| 2025-05-02 | $19.93 | $19.26 | $0.665 | 3,046,953.0 | +3.78% |
| 2025-05-01 | $19.49 | $18.99 | $0.50 | 2,400,998.0 | +0.69% |
| 2025-04-30 | $19.04 | $17.85 | $1.19 | 4,564,040.0 | +5.23% |
| 2025-04-29 | $18.20 | $17.79 | $0.41 | 3,076,934.0 | -0.39% |
| 2025-04-28 | $18.36 | $17.84 | $0.52 | 1,627,358.0 | +0.33% |
| 2025-04-25 | $18.22 | $17.77 | $0.4499 | 2,425,801.0 | -0.06% |
| 2025-04-24 | $18.18 | $17.07 | $1.11 | 1,923,008.0 | +3.57% |
| 2025-04-23 | $18.04 | $17.25 | $0.79 | 1,527,703.0 | +2.60% |
| 2025-04-22 | $17.05 | $16.39 | $0.66 | 1,675,079.0 | +3.55% |
| 2025-04-21 | $16.90 | $16.27 | $0.625 | 1,713,227.0 | -3.37% |
| 2025-04-17 | $17.22 | $16.77 | $0.45 | 1,226,176.0 | +0.53% |
| 2025-04-16 | $17.30 | $16.55 | $0.75 | 2,285,513.0 | -2.32% |
| 2025-04-15 | $17.75 | $17.23 | $0.52 | 1,336,090.0 | -0.81% |
| 2025-04-14 | $17.80 | $17.25 | $0.55 | 2,173,713.0 | -0.17% |
| 2025-04-11 | $17.50 | $16.75 | $0.7499 | 2,652,949.0 | +1.34% |
| 2025-04-10 | $17.41 | $16.52 | $0.895 | 3,430,437.0 | -4.24% |
| 2025-04-09 | $18.27 | $15.29 | $2.98 | 5,819,855.0 | +15.30% |
| 2025-04-08 | $16.96 | $15.25 | $1.71 | 2,719,534.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.22 | $18.99 | $1.23 | 9,829,391.0 | +5.71% |
| 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% |
1.55%
0.29%
자본화:
|
볼륨(24시간):