Stockscreener 앱 받기
24.48
1.70%
0.41
시간 외 거래:
24.48
Gates Industrial Corp Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $24.58 | $23.89 | $0.6925 | 1,122,430.0 | +1.70% |
| 2026-05-21 | $24.57 | $23.45 | $1.12 | 2,170,820.0 | -0.45% |
| 2026-05-20 | $24.26 | $23.57 | $0.695 | 1,999,104.0 | +3.11% |
| 2026-05-19 | $23.95 | $22.86 | $1.09 | 2,584,595.0 | -2.66% |
| 2026-05-18 | $24.70 | $24.05 | $0.648 | 1,384,112.0 | -1.27% |
| 2026-05-15 | $25.34 | $24.38 | $0.96 | 1,393,020.0 | -4.95% |
| 2026-05-14 | $25.88 | $25.43 | $0.45 | 1,717,187.0 | +1.14% |
| 2026-05-13 | $25.83 | $25.30 | $0.525 | 1,459,295.0 | -1.17% |
| 2026-05-12 | $26.11 | $25.04 | $1.07 | 2,260,647.0 | -1.15% |
| 2026-05-11 | $26.33 | $25.90 | $0.43 | 1,595,057.0 | -0.42% |
| 2026-05-08 | $26.27 | $25.93 | $0.345 | 1,354,703.0 | +0.42% |
| 2026-05-07 | $26.99 | $25.86 | $1.13 | 2,244,246.0 | -0.99% |
| 2026-05-06 | $26.47 | $25.21 | $1.26 | 2,507,318.0 | +6.80% |
| 2026-05-05 | $25.18 | $24.52 | $0.655 | 2,332,804.0 | -0.28% |
| 2026-05-04 | $24.95 | $24.08 | $0.87 | 2,502,014.0 | +2.41% |
| 2026-05-01 | $26.11 | $23.86 | $2.25 | 4,461,674.0 | -6.05% |
| 2026-04-30 | $25.82 | $24.96 | $0.86 | 3,222,809.0 | +3.10% |
| 2026-04-29 | $25.44 | $24.51 | $0.93 | 2,150,625.0 | -1.15% |
| 2026-04-28 | $25.42 | $24.77 | $0.65 | 1,302,231.0 | -1.61% |
Gates Industrial Corp Plc 주식 (GTES) 연도별 가격 이력
이 심층 분석에서는 Gates Industrial Corp 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 Corp Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gates Industrial Corp Plc 주식 (GTES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.99 | $22.86 | $4.12 | 34,211,456.0 | -4.41% |
| 2026-04 | $26.58 | $21.70 | $4.88 | 41,833,143.0 | +13.27% |
| 2026-03 | $27.68 | $20.88 | $6.80 | 55,567,377.0 | -17.99% |
| 2026-02 | $28.47 | $22.83 | $5.64 | 58,512,222.0 | +19.77% |
| 2026-01 | $23.97 | $21.44 | $2.53 | 42,786,964.0 | +7.22% |
Gates Industrial Corp Plc 주식 (GTES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.74 | $21.23 | $1.50 | 43,619,675.0 | -4.13% |
| 2025-11 | $23.12 | $21.05 | $2.07 | 49,358,790.0 | +3.08% |
| 2025-10 | $26.46 | $21.45 | $5.01 | 56,247,445.0 | -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 Corp 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% |
1.59%
자본화:
|
볼륨(24시간):