Skip to main content
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
28.79
-0.23 (-0.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.8728.8828.3628.7928.79-0.79%4,015,577
Jun 25, 202627.8129.1727.6229.0229.026.50%2,898,995
Jun 24, 202627.2127.6626.9627.2527.25-2,613,977
Jun 23, 202627.5627.9526.9627.2527.25-4.39%2,509,862
Jun 22, 202627.9628.5027.7828.5028.501.46%1,733,334
Jun 18, 202627.9428.5727.8628.0928.092.67%2,623,692
Jun 17, 202627.7728.5927.2627.3627.36-1.19%2,190,171
Jun 16, 202627.5528.0127.5527.6927.691.24%1,102,183
Jun 15, 202627.8228.1827.3027.3527.350.77%1,459,145
Jun 12, 202627.1427.2326.7827.1427.141.12%1,401,237
Jun 11, 202625.6126.9825.5926.8426.845.96%1,834,722
Jun 10, 202626.1526.3725.3025.3325.33-4.05%1,467,314
Jun 9, 202626.4127.0325.4126.4026.401.11%1,663,988
Jun 8, 202625.8826.5125.7726.1126.111.87%1,682,220
Jun 5, 202625.8526.0325.4425.6325.63-1.84%1,354,605
Jun 4, 202626.1626.2025.7426.1126.110.31%1,984,798
Jun 3, 202626.3426.5026.0226.0326.03-1.81%2,427,323
Jun 2, 202626.1326.7726.1326.5126.512.55%1,945,345
Jun 1, 202625.3726.1424.8725.8525.85-0.27%2,086,629
May 29, 202625.3626.2725.1525.9225.921.73%3,958,227
May 28, 202625.4225.5224.8125.4825.48-0.89%1,599,083
May 27, 202625.5625.9625.3825.7125.711.46%2,417,381
May 26, 202624.9025.5224.8725.3425.343.51%1,436,672
May 22, 202624.4024.5823.8924.4824.481.70%1,122,430
May 21, 202623.8724.5723.4524.0724.07-0.45%2,170,820
May 20, 202623.8224.2623.5724.1824.183.11%1,999,104
May 19, 202623.7623.9522.8723.4523.45-2.66%2,584,595
May 18, 202624.3724.7024.0524.0924.09-1.27%1,384,102
May 15, 202625.3025.3424.3824.4024.40-4.95%1,393,020
May 14, 202625.6225.8825.4325.6725.671.14%1,725,067
May 13, 202625.8125.8325.3125.3825.38-1.17%1,472,708
May 12, 202625.8426.1225.0425.6825.68-1.15%2,360,797
May 11, 202626.1826.3325.9025.9825.98-0.42%1,602,756
May 8, 202626.2126.2825.9326.0926.090.42%1,360,867
May 7, 202626.9126.9925.8625.9825.98-0.99%2,262,101
May 6, 202625.4526.4725.2126.2426.246.80%2,507,321
May 5, 202624.9125.1824.5324.5724.57-0.28%2,332,891
May 4, 202624.2524.9524.0824.6424.642.41%2,502,014
May 1, 202624.8526.1123.8624.0624.06-6.05%4,462,718
Apr 30, 202624.9925.8224.9625.6125.613.10%3,223,814
Apr 29, 202625.1425.4424.5124.8424.84-1.15%2,150,625
Apr 28, 202625.4025.4224.7725.1325.13-1.61%1,302,231
Apr 27, 202625.6326.0625.3825.5425.540.04%1,884,022
Apr 24, 202625.4325.7625.1125.5325.530.12%1,851,566
Apr 23, 202625.6925.9225.2125.5025.50-0.12%1,422,275
Apr 22, 202625.9326.0725.3125.5325.53-0.31%1,262,056
Apr 21, 202625.8026.1625.3525.6125.61-0.62%2,145,098
Apr 20, 202625.5325.9325.5125.7725.770.74%1,540,471
Apr 17, 202625.6126.0225.4825.5825.582.90%2,677,430
Apr 16, 202624.9125.3324.7124.8624.86-0.20%1,686,780
Apr 15, 202626.2826.3324.6724.9124.91-5.61%2,434,266
Apr 14, 202625.8026.5825.2726.3926.392.88%2,307,480
Apr 13, 202625.1025.6524.9825.6525.650.67%1,727,782
Apr 10, 202625.6825.7625.2525.4825.480.28%2,001,595
Apr 9, 202624.4525.4924.1025.4125.413.67%2,015,546
Apr 8, 202623.9424.8023.7524.5124.518.84%2,636,267
Apr 7, 202622.3422.7222.2622.5222.520.09%1,732,371
Apr 6, 202621.9422.5221.7022.5022.502.09%2,088,613
Apr 2, 202622.3423.0021.9222.0422.04-4.46%2,239,144
Apr 1, 202622.0123.3122.0123.0723.072.03%1,918,923
Mar 31, 202621.5822.7521.5522.6122.617.46%3,767,499
Mar 30, 202622.2722.5120.8821.0421.04-4.84%2,671,224
Mar 27, 202622.4422.6222.0122.1122.11-2.64%1,624,974
Mar 26, 202623.4823.4822.5222.7122.71-3.93%2,041,140
Mar 25, 202623.2723.7022.9123.6423.643.01%3,010,427
Mar 24, 202622.4723.1722.2722.9522.950.75%2,237,025
Mar 23, 202622.6123.2322.3422.7822.784.78%2,685,870
Mar 20, 202622.1122.1521.4721.7421.74-1.81%5,986,581
Mar 19, 202622.3722.4521.8222.1422.14-3.11%2,677,058
Mar 18, 202623.2123.4122.8422.8522.85-1.68%2,264,680
Mar 17, 202623.0523.3122.7023.2423.241.57%1,834,675
Mar 16, 202622.9723.2422.6322.8822.880.57%1,857,028
Mar 13, 202623.3123.6222.4722.7522.75-1.81%2,291,275
Mar 12, 202623.4223.5423.0223.1723.17-2.93%2,054,141
Mar 11, 202624.2124.3823.4323.8723.87-1.65%2,049,180
Mar 10, 202624.1924.9024.0224.2724.270.66%2,644,101
Mar 9, 202623.4124.3622.8524.1124.110.54%3,390,349
Mar 6, 202624.8525.2223.9723.9823.98-5.74%2,295,040
Mar 5, 202625.9626.1825.1625.4425.44-3.05%1,985,532
Mar 4, 202626.6126.9026.0926.2426.24-0.49%2,128,849
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%2,516,570
Feb 26, 202627.6727.7826.9727.1827.18-1.20%1,853,259
Feb 25, 202628.1828.3827.2727.5127.51-1.93%2,381,731
Feb 24, 202627.8128.3127.6228.0528.051.12%1,878,095
Feb 23, 202627.4827.9427.2427.7427.740.51%2,320,211
Feb 20, 202627.6528.0127.3327.6027.60-0.61%1,583,332
Feb 19, 202626.9927.7926.9527.7727.772.36%2,597,565
Feb 18, 202627.4027.7826.9027.1327.13-0.73%3,094,863
Feb 17, 202627.8928.2527.3227.3327.33-2.29%3,223,431
Feb 13, 202627.9028.4727.0727.9727.971.60%4,813,478
Feb 12, 202627.1128.1326.9027.5327.533.85%4,421,138
Feb 11, 202627.2027.3826.3126.5126.51-0.93%3,947,114
Feb 10, 202626.8227.0826.6826.7626.76-0.93%2,633,464
Feb 9, 202626.8227.2926.7327.0127.010.75%3,347,178
Feb 6, 202626.0526.9626.0526.8126.814.40%2,646,628
Feb 5, 202625.3625.7225.0725.6825.680.08%3,735,854
Feb 4, 202623.9626.0923.9325.6625.668.00%6,234,848
Feb 3, 202623.7424.0423.3623.7623.760.17%2,411,161