Skip to main content
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
24.11
+0.13 (0.54%)
At close: Mar 9, 2026, 4:00 PM EDT
24.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:41 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4124.3622.8524.1124.110.54%3,389,412
Mar 6, 202624.8525.2223.9723.9823.98-5.74%2,295,015
Mar 5, 202625.9626.1825.1625.4425.44-3.05%1,982,445
Mar 4, 202626.6126.9026.0926.2426.24-0.49%2,079,085
Mar 3, 202626.7427.0125.9526.3726.37-4.46%1,965,420
Mar 2, 202627.0127.6826.5027.6027.600.11%2,210,461
Feb 27, 202626.8327.6326.6027.5727.571.43%2,497,839
Feb 26, 202627.6727.7826.9727.1827.18-1.20%1,853,199
Feb 25, 202628.1828.3827.2727.5127.51-1.93%2,381,731
Feb 24, 202627.8128.3127.6228.0528.051.12%1,878,039
Feb 23, 202627.4827.9427.2427.7427.740.51%2,320,211
Feb 20, 202627.6528.0127.3327.6027.60-0.61%1,568,365
Feb 19, 202626.9927.7926.9527.7727.772.36%2,590,381
Feb 18, 202627.4027.7826.9027.1327.13-0.73%3,093,348
Feb 17, 202627.8928.2527.3227.3327.33-2.29%2,919,231
Feb 13, 202627.9028.4727.0727.9727.971.60%4,812,920
Feb 12, 202627.1128.1326.9027.5327.533.85%4,419,058
Feb 11, 202627.2027.3826.3126.5126.51-0.93%3,944,758
Feb 10, 202626.8227.0826.6826.7626.76-0.93%2,631,265
Feb 9, 202626.8227.2926.7327.0127.010.75%3,347,120
Feb 6, 202626.0526.9626.0526.8126.814.40%2,646,364
Feb 5, 202625.3625.7225.0725.6825.680.08%3,735,812
Feb 4, 202623.9626.0923.9325.6625.668.00%6,234,543
Feb 3, 202623.7424.0423.3623.7623.760.17%2,411,153
Feb 2, 202622.8323.9322.8323.7223.723.04%3,197,506
Jan 30, 202623.1323.4222.8923.0223.02-1.96%1,874,190
Jan 29, 202623.2423.5022.7923.4823.482.26%2,385,285
Jan 28, 202622.8323.3422.3222.9622.961.06%4,018,416
Jan 27, 202622.8322.8322.5022.7222.72-0.57%2,148,411
Jan 26, 202623.1123.2122.7522.8522.85-1.04%1,733,814
Jan 23, 202623.6523.9123.0223.0923.09-3.19%1,716,780
Jan 22, 202623.5123.9723.3723.8523.852.27%2,756,092
Jan 21, 202622.7923.8522.6123.3223.323.74%3,770,483
Jan 20, 202622.3722.5422.1622.4822.48-1.19%1,862,845
Jan 16, 202623.1123.1122.7022.7522.75-1.30%1,944,316
Jan 15, 202622.4223.2022.4223.0523.051.14%2,290,356
Jan 14, 202622.3522.8222.2122.7922.791.70%1,807,099
Jan 13, 202622.6122.7822.3922.4122.41-0.18%1,361,365
Jan 12, 202622.5822.7722.3522.4522.45-1.49%1,493,057
Jan 9, 202622.6322.8522.2622.7922.791.33%2,030,285
Jan 8, 202621.7522.6121.7522.4922.493.55%2,328,863
Jan 7, 202622.9123.1421.6621.7221.72-5.57%1,961,308
Jan 6, 202622.3523.0522.0923.0023.002.40%2,077,099
Jan 5, 202622.0222.7422.0222.4622.461.81%1,806,224
Jan 2, 202621.6022.1921.4422.0622.062.75%1,428,802
Dec 31, 202521.7821.8021.4321.4721.47-1.60%1,048,754
Dec 30, 202521.9122.0321.7921.8221.82-0.05%1,025,090
Dec 29, 202521.9722.0321.7721.8321.83-0.64%1,064,822
Dec 26, 202522.0722.2521.8121.9721.97-0.23%1,481,722
Dec 24, 202522.1322.1921.9522.0222.02-0.77%732,932
Dec 23, 202521.9822.3721.9522.1922.190.77%1,669,830
Dec 22, 202521.7022.1921.6622.0222.021.90%2,073,407
Dec 19, 202521.4221.6821.4121.6121.610.79%3,172,667
Dec 18, 202521.6321.7221.3221.4421.440.42%2,093,061
Dec 17, 202521.6421.9121.2421.3521.35-1.11%1,667,156
Dec 16, 202521.9622.0521.4821.5921.59-0.96%1,684,051
Dec 15, 202522.1422.1721.7721.8021.80-0.50%1,851,949
Dec 12, 202522.4222.5021.8421.9121.91-1.92%1,738,795
Dec 11, 202522.2722.5122.2022.3422.340.22%1,749,154
Dec 10, 202521.5322.3021.4922.2922.293.48%5,294,953
Dec 9, 202521.5121.8421.3721.5421.54-0.32%2,313,492
Dec 8, 202521.9822.1321.6021.6121.61-1.05%2,488,123
Dec 5, 202522.1322.1321.5221.8421.84-1.00%2,392,105
Dec 4, 202522.2422.4121.9622.0622.06-0.59%1,803,774
Dec 3, 202522.3022.3521.8822.1922.19-0.18%4,102,118
Dec 2, 202522.6122.6222.2022.2322.23-1.16%1,515,858
Dec 1, 202522.4322.7422.2522.4922.49-1.19%2,042,907
Nov 28, 202522.6022.8722.4922.7622.761.38%845,945
Nov 26, 202522.6422.8922.4422.4522.45-0.97%3,057,766
Nov 25, 202522.3522.8722.1622.6722.672.49%1,785,187
Nov 24, 202521.7322.2921.6322.1222.121.42%2,150,709
Nov 21, 202521.3421.9821.1821.8121.812.97%2,143,454
Nov 20, 202521.8321.9421.1021.1821.18-1.67%2,496,363
Nov 19, 202521.2321.6021.2121.5421.541.60%2,350,355
Nov 18, 202521.2521.4121.0521.2021.20-0.89%2,615,796
Nov 17, 202521.9322.1021.3621.3921.39-3.08%3,012,221
Nov 14, 202521.6922.2521.6522.0722.07-1.78%2,295,436
Nov 13, 202522.5922.8822.3522.4722.47-1.06%2,820,915
Nov 12, 202522.2523.1222.2422.7122.712.21%4,835,804
Nov 11, 202522.1422.3621.9822.2222.220.32%2,079,845
Nov 10, 202522.3022.5021.9222.1522.150.14%2,435,539
Nov 7, 202521.3622.1521.1822.1222.122.74%2,676,060
Nov 6, 202521.7421.9721.3821.5321.53-1.46%2,887,421
Nov 5, 202521.4822.0221.2421.8521.851.72%2,952,912
Nov 4, 202521.7021.7321.3321.4821.48-2.94%3,821,745
Nov 3, 202521.8422.1521.5122.1322.130.23%2,747,567
Oct 31, 202521.8622.4121.4522.0822.081.01%4,777,322
Oct 30, 202522.2322.8921.7421.8621.86-2.84%5,572,456
Oct 29, 202522.1225.0222.1022.5022.50-12.86%10,551,791
Oct 28, 202525.9826.1425.7225.8225.82-0.73%3,158,248
Oct 27, 202526.3926.3925.9126.0126.01-0.46%2,054,599
Oct 24, 202526.3926.4626.1126.1326.130.31%1,514,220
Oct 23, 202525.6126.1225.4726.0526.052.48%1,240,991
Oct 22, 202526.0126.0625.3925.4225.42-2.34%1,259,453
Oct 21, 202525.8426.2625.6426.0326.030.15%1,805,969
Oct 20, 202526.0326.2625.9425.9925.990.23%1,075,516
Oct 17, 202525.6425.9525.5125.9325.930.19%1,694,889
Oct 16, 202525.9926.2325.6925.8825.880.50%2,952,006
Oct 15, 202525.2525.8625.1225.7525.753.37%3,410,067
Oct 14, 202524.1725.2324.0524.9124.911.30%1,416,401