Stockscreener 앱 받기
25.83
1.94%
-0.51
Gates Industrial Corp Plc 주식 (GTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $26.77 | $25.66 | $1.11 | 2,262,646.0 | -1.94% |
| 2026-10-15 | $26.53 | $25.37 | $1.16 | 1,842,666.0 | +1.90% |
| 2026-10-14 | $26.13 | $25.33 | $0.80 | 2,170,365.0 | -0.42% |
| 2026-10-13 | $26.34 | $25.27 | $1.06 | 2,769,125.0 | -1.03% |
| 2026-10-12 | $26.90 | $26.18 | $0.715 | 934,117.0 | -1.65% |
| 2026-10-09 | $27.06 | $26.38 | $0.68 | 1,219,756.0 | -0.26% |
| 2026-10-08 | $27.17 | $26.25 | $0.925 | 2,234,442.0 | -2.44% |
| 2026-10-07 | $28.29 | $27.04 | $1.25 | 2,627,982.0 | -2.97% |
| 2026-10-06 | $28.54 | $27.82 | $0.7145 | 1,491,026.0 | +1.58% |
| 2026-10-05 | $28.18 | $27.34 | $0.835 | 2,142,979.0 | +0.58% |
| 2026-10-02 | $27.93 | $26.85 | $1.08 | 1,670,861.0 | +4.34% |
| 2026-10-01 | $26.59 | $25.65 | $0.94 | 1,408,435.0 | +1.15% |
| 2026-09-30 | $26.84 | $26.19 | $0.65 | 1,633,535.0 | -1.65% |
| 2026-09-29 | $27.18 | $26.40 | $0.775 | 1,879,311.0 | -0.11% |
| 2026-09-28 | $26.98 | $26.20 | $0.78 | 1,516,420.0 | -0.71% |
| 2026-09-25 | $26.89 | $26.03 | $0.86 | 1,562,041.0 | +2.28% |
| 2026-09-24 | $26.39 | $25.82 | $0.575 | 1,462,376.0 | -0.38% |
| 2026-09-23 | $26.55 | $25.57 | $0.98 | 1,665,052.0 | +0.80% |
| 2026-09-22 | $26.23 | $25.43 | $0.80 | 1,662,341.0 | +2.75% |
| 2026-09-21 | $26.05 | $25.44 | $0.61 | 1,292,546.0 | -0.62% |
| 2026-09-18 | $25.99 | $25.41 | $0.5799 | 3,150,285.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $28.54 | $25.27 | $3.26 | 22,774,400.0 | -1.41% |
| 2026-09 | $27.18 | $24.27 | $2.91 | 38,588,866.0 | +2.42% |
| 2026-08 | $30.34 | $25.53 | $4.81 | 35,991,618.0 | -8.58% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):