Stockscreener 앱 받기
22.08
1.01%
0.22
시간 외 거래:
22.08
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $22.41 | $21.45 | $0.96 | 4,678,222.0 | +1.01% |
| 2025-10-30 | $22.89 | $21.74 | $1.15 | 5,571,919.0 | -2.84% |
| 2025-10-29 | $25.02 | $22.10 | $2.91 | 10,548,936.0 | -12.86% |
| 2025-10-28 | $26.14 | $25.72 | $0.42 | 3,157,273.0 | -0.73% |
| 2025-10-27 | $26.39 | $25.91 | $0.485 | 2,054,448.0 | -0.46% |
| 2025-10-24 | $26.46 | $26.11 | $0.35 | 1,514,169.0 | +0.31% |
| 2025-10-23 | $26.11 | $25.47 | $0.645 | 1,240,760.0 | +2.48% |
| 2025-10-22 | $26.06 | $25.39 | $0.67 | 1,259,364.0 | -2.34% |
| 2025-10-21 | $26.26 | $25.64 | $0.62 | 1,528,757.0 | +0.15% |
| 2025-10-20 | $26.26 | $25.94 | $0.32 | 1,067,878.0 | +0.23% |
| 2025-10-17 | $25.95 | $25.51 | $0.44 | 1,694,606.0 | +0.19% |
| 2025-10-16 | $26.23 | $25.69 | $0.54 | 2,951,208.0 | +0.50% |
| 2025-10-15 | $25.86 | $25.12 | $0.74 | 3,469,010.0 | +3.37% |
| 2025-10-14 | $25.23 | $24.05 | $1.18 | 1,416,369.0 | +1.30% |
| 2025-10-13 | $25.41 | $24.55 | $0.865 | 1,495,128.0 | +0.57% |
| 2025-10-10 | $25.91 | $24.43 | $1.48 | 1,468,281.0 | -3.32% |
| 2025-10-09 | $25.61 | $24.99 | $0.62 | 1,208,992.0 | -0.98% |
| 2025-10-08 | $25.91 | $25.30 | $0.61 | 1,512,598.0 | +0.59% |
| 2025-10-07 | $25.68 | $25.24 | $0.44 | 1,464,982.0 | -0.47% |
| 2025-10-06 | $26.03 | $25.51 | $0.52 | 1,826,031.0 | -0.89% |
| 2025-10-03 | $26.13 | $25.68 | $0.45 | 1,730,533.0 | -0.04% |
| 2025-10-02 | $25.82 | $25.29 | $0.535 | 1,697,566.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $26.46 | $21.45 | $5.01 | 60,925,667.0 | -11.04% |
| 2025-09 | $26.42 | $23.86 | $2.56 | 48,854,551.0 | -2.90% |
| 2025-08 | $26.33 | $23.51 | $2.82 | 37,801,411.0 | +3.06% |
| 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% |
0.29%
0.45%
자본화:
|
볼륨(24시간):