Stockscreener 앱 받기
21.07
1.40%
0.29
시간 외 거래:
21.07
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.32 | $20.70 | $0.62 | 2,665,684.0 | +1.40% |
| 2024-11-15 | $20.86 | $20.54 | $0.32 | 2,536,155.0 | +0.19% |
| 2024-11-14 | $20.86 | $20.43 | $0.435 | 2,773,723.0 | +0.39% |
| 2024-11-13 | $21.10 | $20.64 | $0.46 | 2,775,238.0 | -1.10% |
| 2024-11-12 | $21.10 | $20.66 | $0.44 | 2,298,295.0 | -1.28% |
| 2024-11-11 | $21.53 | $21.13 | $0.40 | 2,809,462.0 | -0.52% |
| 2024-11-08 | $21.46 | $21.04 | $0.42 | 2,321,919.0 | +0.00% |
| 2024-11-07 | $21.54 | $21.11 | $0.43 | 2,379,410.0 | -0.37% |
| 2024-11-06 | $21.52 | $20.90 | $0.62 | 5,366,362.0 | +5.48% |
| 2024-11-05 | $20.40 | $19.35 | $1.05 | 7,302,168.0 | +3.11% |
| 2024-11-04 | $19.86 | $19.41 | $0.45 | 3,049,812.0 | +0.56% |
| 2024-11-01 | $19.80 | $19.34 | $0.455 | 5,228,340.0 | +0.88% |
| 2024-10-31 | $20.00 | $19.29 | $0.71 | 9,194,695.0 | +0.26% |
| 2024-10-30 | $20.02 | $18.43 | $1.59 | 6,639,017.0 | +5.70% |
| 2024-10-29 | $18.58 | $18.10 | $0.4799 | 4,861,500.0 | -1.51% |
| 2024-10-28 | $18.76 | $18.45 | $0.31 | 2,888,889.0 | +0.87% |
| 2024-10-25 | $18.75 | $18.27 | $0.48 | 3,525,641.0 | -0.76% |
| 2024-10-24 | $18.71 | $18.34 | $0.365 | 2,226,786.0 | -0.16% |
| 2024-10-23 | $18.75 | $18.28 | $0.47 | 2,463,808.0 | -0.75% |
| 2024-10-22 | $18.73 | $18.29 | $0.4325 | 4,761,561.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.54 | $19.34 | $2.20 | 44,172,252.0 | +8.89% |
| 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% |
Gates Industrial Corporation Plc 주식 (GTES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.90 | $10.70 | $1.20 | 12,444,936.0 | -1.81% |
| 2022-11 | $12.13 | $10.30 | $1.83 | 13,386,391.0 | +4.22% |
| 2022-10 | $11.40 | $9.40 | $2.00 | 24,048,469.0 | +14.24% |
| 2022-09 | $11.97 | $9.63 | $2.34 | 16,434,921.0 | -8.96% |
| 2022-08 | $12.70 | $10.49 | $2.21 | 11,181,033.0 | -12.85% |
| 2022-07 | $12.37 | $10.37 | $2.00 | 11,504,404.0 | +13.78% |
| 2022-06 | $13.17 | $10.50 | $2.67 | 17,422,829.0 | -15.28% |
| 2022-05 | $13.69 | $11.57 | $2.12 | 18,671,038.0 | +0.08% |
| 2022-04 | $15.28 | $12.65 | $2.63 | 21,117,185.0 | -15.34% |
| 2022-03 | $16.44 | $14.47 | $1.97 | 29,306,107.0 | -4.92% |
| 2022-02 | $15.87 | $14.82 | $1.05 | 15,002,538.0 | +2.39% |
| 2022-01 | $16.87 | $14.68 | $2.19 | 9,675,773.0 | -2.77% |
0.56%
1.06%
자본화:
|
볼륨(24시간):