Skip to main content
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
25.13
-0.41 (-1.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,585,144
Apr 23, 202625.6925.9225.2125.5025.50-0.12%1,422,268
Apr 22, 202625.9326.0725.3125.5325.53-0.31%1,260,617
Apr 21, 202625.8026.1625.3525.6125.61-0.62%2,145,098
Apr 20, 202625.5325.9325.5125.7725.770.74%1,533,797
Apr 17, 202625.6126.0225.4825.5825.582.90%2,675,050
Apr 16, 202624.9125.3324.7124.8624.86-0.20%1,686,769
Apr 15, 202626.2826.3324.6724.9124.91-5.61%2,433,673
Apr 14, 202625.8026.5825.2726.3926.392.88%2,305,427
Apr 13, 202625.1025.6524.9825.6525.650.67%1,727,781
Apr 10, 202625.6825.7625.2525.4825.480.28%2,001,489
Apr 9, 202624.4525.4924.1025.4125.413.67%2,015,541
Apr 8, 202623.9424.8023.7524.5124.518.84%2,636,187
Apr 7, 202622.3422.7222.2622.5222.520.09%1,729,846
Apr 6, 202621.9422.5221.7022.5022.502.09%2,088,613
Apr 2, 202622.3423.0021.9222.0422.04-4.46%2,238,540
Apr 1, 202622.0123.3122.0123.0723.072.03%1,918,923
Mar 31, 202621.5822.7521.5522.6122.617.46%3,766,613
Mar 30, 202622.2722.5120.8821.0421.04-4.84%2,671,224
Mar 27, 202622.4422.6222.0122.1122.11-2.64%1,606,671
Mar 26, 202623.4823.4822.5222.7122.71-3.93%2,040,797
Mar 25, 202623.2723.7022.9123.6423.643.01%2,974,936
Mar 24, 202622.4723.1722.2722.9522.950.75%2,236,242
Mar 23, 202622.6123.2322.3422.7822.784.78%2,685,861
Mar 20, 202622.1122.1521.4721.7421.74-1.81%5,813,076
Mar 19, 202622.3722.4521.8222.1422.14-3.11%2,649,111
Mar 18, 202623.2123.4122.8422.8522.85-1.68%2,263,837
Mar 17, 202623.0523.3122.7023.2423.241.57%1,834,671
Mar 16, 202622.9723.2422.6322.8822.880.57%1,800,152
Mar 13, 202623.3123.6222.4722.7522.75-1.81%2,291,275
Mar 12, 202623.4223.5423.0223.1723.17-2.93%2,025,202
Mar 11, 202624.2124.3823.4323.8723.87-1.65%2,048,887
Mar 10, 202624.1924.9024.0224.2724.270.66%2,644,088
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