Stockscreener 앱 받기
21.42
0.65%
-0.14
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $21.83 | $21.40 | $0.43 | 1,518,330.0 | -0.65% |
| 2025-06-03 | $21.61 | $21.11 | $0.495 | 1,354,079.0 | +2.62% |
| 2025-06-02 | $21.23 | $20.59 | $0.64 | 1,129,322.0 | -0.66% |
| 2025-05-30 | $21.38 | $20.99 | $0.3894 | 1,300,604.0 | -1.08% |
| 2025-05-29 | $21.80 | $21.31 | $0.49 | 1,403,776.0 | -0.47% |
| 2025-05-28 | $21.55 | $21.31 | $0.24 | 1,139,547.0 | +0.23% |
| 2025-05-27 | $21.54 | $21.11 | $0.43 | 1,235,674.0 | +2.34% |
| 2025-05-23 | $21.13 | $20.39 | $0.74 | 994,877.0 | -0.38% |
| 2025-05-22 | $21.43 | $20.95 | $0.48 | 1,870,444.0 | -1.31% |
| 2025-05-21 | $21.40 | $20.94 | $0.46 | 2,302,309.0 | -1.34% |
| 2025-05-20 | $21.89 | $21.52 | $0.37 | 1,824,436.0 | -1.28% |
| 2025-05-19 | $22.03 | $21.70 | $0.33 | 1,992,249.0 | -1.26% |
| 2025-05-16 | $22.20 | $21.83 | $0.37 | 1,953,167.0 | +1.10% |
| 2025-05-15 | $22.36 | $21.77 | $0.585 | 3,074,430.0 | -1.44% |
| 2025-05-14 | $22.66 | $22.18 | $0.48 | 2,546,974.0 | -1.64% |
| 2025-05-13 | $22.66 | $22.05 | $0.61 | 2,052,614.0 | +2.73% |
| 2025-05-12 | $22.20 | $21.66 | $0.5405 | 2,852,584.0 | +6.13% |
| 2025-05-09 | $20.89 | $20.54 | $0.3516 | 1,326,978.0 | +0.34% |
| 2025-05-08 | $20.81 | $20.34 | $0.47 | 1,388,561.0 | +2.73% |
| 2025-05-07 | $20.29 | $19.96 | $0.325 | 2,134,423.0 | +0.05% |
| 2025-05-06 | $20.19 | $19.72 | $0.47 | 1,807,942.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $21.83 | $20.59 | $1.24 | 5,520,061.0 | +1.28% |
| 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% |
0.09%
0.72%
자본화:
|
볼륨(24시간):