Stockscreener 앱 받기
28.14
1.37%
0.38
시간 외 거래:
29.00
0.86
+3.06%
Gates Industrial Corp Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $28.45 | $27.68 | $0.775 | 1,379,348.0 | +1.37% |
| 2026-08-14 | $27.93 | $27.48 | $0.4525 | 839,978.0 | +0.33% |
| 2026-08-13 | $28.64 | $27.53 | $1.11 | 1,099,250.0 | -0.57% |
| 2026-08-12 | $29.30 | $27.59 | $1.71 | 1,598,877.0 | -2.14% |
| 2026-08-11 | $29.34 | $28.41 | $0.935 | 987,754.0 | +0.14% |
| 2026-08-10 | $28.97 | $27.90 | $1.07 | 1,360,757.0 | +0.53% |
| 2026-08-07 | $28.96 | $28.24 | $0.72 | 1,628,394.0 | -1.19% |
| 2026-08-06 | $29.40 | $28.55 | $0.85 | 2,309,897.0 | -2.42% |
| 2026-08-05 | $29.92 | $29.23 | $0.6925 | 2,602,713.0 | -1.81% |
| 2026-08-04 | $30.34 | $29.65 | $0.69 | 3,217,967.0 | +1.57% |
| 2026-08-03 | $29.40 | $28.12 | $1.28 | 2,909,679.0 | +5.00% |
| 2026-07-31 | $28.54 | $25.70 | $2.84 | 3,743,047.0 | +8.53% |
| 2026-07-30 | $25.91 | $25.06 | $0.85 | 2,377,712.0 | +3.45% |
| 2026-07-29 | $26.66 | $24.70 | $1.96 | 2,050,130.0 | -5.68% |
| 2026-07-28 | $26.66 | $26.10 | $0.56 | 2,642,753.0 | -0.49% |
| 2026-07-27 | $27.32 | $25.91 | $1.41 | 1,746,673.0 | -1.26% |
| 2026-07-24 | $27.42 | $26.85 | $0.57 | 1,862,176.0 | -0.48% |
| 2026-07-23 | $27.40 | $26.43 | $0.97 | 2,464,887.0 | -1.42% |
| 2026-07-22 | $27.65 | $26.24 | $1.41 | 2,003,961.0 | +1.33% |
| 2026-07-21 | $27.08 | $25.88 | $1.20 | 2,064,952.0 | +5.25% |
| 2026-07-20 | $27.61 | $25.55 | $2.06 | 1,376,451.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $30.34 | $27.48 | $2.86 | 21,313,962.0 | +0.57% |
| 2026-07 | $28.54 | $24.70 | $3.84 | 41,916,475.0 | +0.04% |
| 2026-06 | $29.17 | $24.87 | $4.30 | 43,639,093.0 | +7.91% |
| 2026-05 | $26.99 | $22.86 | $4.12 | 42,509,369.0 | +1.21% |
| 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% |
0.29%
1.57%
자본화:
|
볼륨(24시간):