Gateley (Holdings) Plc (AIM:GTLY)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
-3.00 (-2.44%)
Aug 1, 2025, 4:36 PM GMT+1
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.90 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 60,340 |
| Jul 31, 2025 | 122.26 | 126.00 | 122.26 | 123.00 | 123.00 | - | 10,293 |
| Jul 30, 2025 | 125.95 | 126.30 | 122.26 | 123.00 | 123.00 | -0.40% | 33,107 |
| Jul 29, 2025 | 125.40 | 127.00 | 121.80 | 123.50 | 123.50 | 0.41% | 176,529 |
| Jul 28, 2025 | 123.60 | 126.00 | 120.00 | 123.00 | 123.00 | 0.82% | 1,051,342 |
| Jul 25, 2025 | 121.55 | 124.00 | 121.00 | 122.00 | 122.00 | - | 60,088 |
| Jul 24, 2025 | 121.31 | 125.95 | 121.20 | 122.00 | 122.00 | -0.41% | 100,972 |
| Jul 23, 2025 | 121.65 | 125.20 | 121.00 | 122.50 | 122.50 | -0.41% | 32,208 |
| Jul 22, 2025 | 123.13 | 127.50 | 122.00 | 123.00 | 123.00 | -0.81% | 78,674 |
| Jul 21, 2025 | 124.00 | 125.00 | 122.30 | 124.00 | 124.00 | 1.22% | 62,824 |
| Jul 18, 2025 | 127.40 | 129.00 | 121.00 | 122.50 | 122.50 | -3.54% | 257,688 |
| Jul 17, 2025 | 127.63 | 129.70 | 125.00 | 127.00 | 127.00 | -1.17% | 80,487 |
| Jul 16, 2025 | 130.90 | 134.00 | 126.00 | 128.50 | 128.50 | -2.65% | 64,190 |
| Jul 15, 2025 | 133.88 | 135.00 | 130.60 | 132.00 | 132.00 | -1.12% | 109,652 |
| Jul 14, 2025 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 69,281 |
| Jul 11, 2025 | 134.94 | 135.00 | 132.00 | 133.50 | 133.50 | - | 67,623 |
| Jul 10, 2025 | 134.94 | 135.00 | 133.50 | 133.50 | 133.50 | - | 135,284 |
| Jul 9, 2025 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | - | 209,853 |
| Jul 8, 2025 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | - | 30,705 |
| Jul 7, 2025 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | - | 58,207 |
| Jul 4, 2025 | 134.94 | 135.00 | 132.36 | 133.50 | 133.50 | - | 140,372 |
| Jul 3, 2025 | 132.63 | 135.00 | 132.63 | 133.50 | 133.50 | 0.38% | 66,784 |
| Jul 2, 2025 | 133.70 | 135.00 | 132.17 | 133.00 | 133.00 | 0.38% | 23,832 |
| Jul 1, 2025 | 132.90 | 134.00 | 131.11 | 132.50 | 132.50 | 0.38% | 148,819 |
| Jun 30, 2025 | 132.90 | 134.00 | 131.11 | 132.00 | 132.00 | - | 21,959 |
| Jun 27, 2025 | 130.60 | 134.00 | 129.98 | 132.00 | 132.00 | - | 63,453 |
| Jun 26, 2025 | 130.78 | 133.00 | 130.00 | 132.00 | 132.00 | - | 34,952 |
| Jun 25, 2025 | 129.57 | 133.00 | 128.50 | 132.00 | 132.00 | 2.72% | 63,401 |
| Jun 24, 2025 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 85,507 |
| Jun 23, 2025 | 128.50 | 132.50 | 128.50 | 128.50 | 128.50 | - | 55,996 |
| Jun 20, 2025 | 130.00 | 130.00 | 128.43 | 128.50 | 128.50 | - | 373,504 |
| Jun 19, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 17,636 |
| Jun 18, 2025 | 128.43 | 130.00 | 128.43 | 128.50 | 128.50 | - | 195,648 |
| Jun 17, 2025 | 128.25 | 130.00 | 128.00 | 128.50 | 128.50 | 1.18% | 67,802 |
| Jun 16, 2025 | 129.94 | 129.94 | 127.00 | 127.00 | 127.00 | - | 250,706 |
| Jun 13, 2025 | 129.94 | 129.94 | 127.00 | 127.00 | 127.00 | -1.17% | 222,412 |
| Jun 12, 2025 | 128.60 | 130.00 | 127.00 | 128.50 | 128.50 | - | 206,726 |
| Jun 11, 2025 | 128.75 | 130.00 | 127.00 | 128.50 | 128.50 | - | 73,418 |
| Jun 10, 2025 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 99,240 |
| Jun 9, 2025 | 127.45 | 129.00 | 127.06 | 128.50 | 128.50 | 0.39% | 111,580 |
| Jun 6, 2025 | 127.50 | 130.00 | 124.50 | 128.00 | 128.00 | -0.39% | 109,213 |
| Jun 5, 2025 | 131.90 | 131.90 | 128.00 | 128.50 | 128.50 | -1.15% | 46,059 |
| Jun 4, 2025 | 127.40 | 132.00 | 125.00 | 130.00 | 130.00 | 2.77% | 48,547 |
| Jun 3, 2025 | 129.94 | 130.00 | 125.00 | 126.50 | 126.50 | -2.32% | 34,986 |
| Jun 2, 2025 | 128.90 | 130.40 | 128.90 | 129.50 | 129.50 | - | 246,750 |
| May 30, 2025 | 131.20 | 132.00 | 128.00 | 129.50 | 129.50 | -0.38% | 80,525 |
| May 29, 2025 | 129.20 | 131.00 | 128.08 | 130.00 | 130.00 | - | 223,295 |
| May 28, 2025 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 20,066 |
| May 27, 2025 | 132.00 | 132.00 | 128.08 | 130.00 | 130.00 | - | 9,894 |
| May 23, 2025 | 128.80 | 132.00 | 128.00 | 130.00 | 130.00 | - | 14,047 |