Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
25.51
-0.23 (-0.89%)
Oct 6, 2025, 4:00 PM EDT - Market closed
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.97 | 26.03 | 25.51 | 25.51 | 25.51 | -0.89% | 1,826,031 |
| Oct 3, 2025 | 25.83 | 26.13 | 25.68 | 25.74 | 25.74 | -0.04% | 1,730,580 |
| Oct 2, 2025 | 25.29 | 25.83 | 25.29 | 25.75 | 25.75 | 2.14% | 1,697,758 |
| Oct 1, 2025 | 24.53 | 25.33 | 24.53 | 25.21 | 25.21 | 1.57% | 1,690,567 |
| Sep 30, 2025 | 24.88 | 24.96 | 24.53 | 24.82 | 24.82 | 0.04% | 1,574,948 |
| Sep 29, 2025 | 25.09 | 25.26 | 24.70 | 24.81 | 24.81 | -0.36% | 1,773,747 |
| Sep 26, 2025 | 24.59 | 24.96 | 24.47 | 24.90 | 24.90 | 1.72% | 2,012,783 |
| Sep 25, 2025 | 24.04 | 24.53 | 23.86 | 24.48 | 24.48 | 0.58% | 2,039,274 |
| Sep 24, 2025 | 25.36 | 25.39 | 24.17 | 24.34 | 24.34 | -4.14% | 2,597,063 |
| Sep 23, 2025 | 25.65 | 26.09 | 25.25 | 25.39 | 25.39 | -0.70% | 2,203,199 |
| Sep 22, 2025 | 25.18 | 25.64 | 24.88 | 25.57 | 25.57 | 1.11% | 1,971,222 |
| Sep 19, 2025 | 25.86 | 26.03 | 25.28 | 25.29 | 25.29 | -2.20% | 7,977,684 |
| Sep 18, 2025 | 25.42 | 25.97 | 25.24 | 25.86 | 25.86 | 2.70% | 2,938,364 |
| Sep 17, 2025 | 25.25 | 25.80 | 24.92 | 25.18 | 25.18 | -0.32% | 2,725,178 |
| Sep 16, 2025 | 25.47 | 25.57 | 25.10 | 25.26 | 25.26 | -0.98% | 1,429,808 |
| Sep 15, 2025 | 25.63 | 25.84 | 25.40 | 25.51 | 25.51 | -0.43% | 1,491,271 |
| Sep 12, 2025 | 25.99 | 26.18 | 25.59 | 25.62 | 25.62 | -1.65% | 1,921,051 |
| Sep 11, 2025 | 25.39 | 26.07 | 25.35 | 26.05 | 26.05 | 2.96% | 2,119,322 |
| Sep 10, 2025 | 25.32 | 25.84 | 25.25 | 25.30 | 25.30 | 0.52% | 1,738,382 |
| Sep 9, 2025 | 25.45 | 25.62 | 25.10 | 25.17 | 25.17 | -1.49% | 1,806,231 |
| Sep 8, 2025 | 26.00 | 26.04 | 25.42 | 25.55 | 25.55 | -1.47% | 2,166,114 |
| Sep 5, 2025 | 26.08 | 26.42 | 25.54 | 25.93 | 25.93 | - | 1,954,309 |
| Sep 4, 2025 | 25.44 | 25.97 | 25.32 | 25.93 | 25.93 | 2.17% | 2,398,644 |
| Sep 3, 2025 | 25.11 | 25.39 | 24.93 | 25.38 | 25.38 | 1.28% | 1,832,565 |
| Sep 2, 2025 | 25.12 | 25.31 | 24.77 | 25.06 | 25.06 | -1.96% | 2,622,854 |
| Aug 29, 2025 | 26.14 | 26.19 | 25.40 | 25.56 | 25.56 | -2.22% | 1,500,068 |
| Aug 28, 2025 | 26.08 | 26.33 | 26.03 | 26.14 | 26.14 | 0.62% | 1,860,753 |
| Aug 27, 2025 | 25.92 | 26.17 | 25.88 | 25.98 | 25.98 | 0.35% | 1,673,621 |
| Aug 26, 2025 | 25.61 | 25.90 | 25.45 | 25.89 | 25.89 | 1.17% | 1,828,993 |
| Aug 25, 2025 | 25.60 | 25.96 | 25.42 | 25.59 | 25.59 | 1.43% | 1,800,407 |
| Aug 22, 2025 | 24.47 | 25.43 | 24.34 | 25.23 | 25.23 | 3.87% | 1,902,708 |
| Aug 21, 2025 | 24.00 | 24.40 | 23.90 | 24.29 | 24.29 | 0.91% | 1,351,180 |
| Aug 20, 2025 | 24.38 | 24.44 | 23.95 | 24.07 | 24.07 | -1.80% | 2,378,628 |
| Aug 19, 2025 | 24.54 | 24.74 | 24.31 | 24.51 | 24.51 | 0.25% | 903,407 |
| Aug 18, 2025 | 24.04 | 24.71 | 24.04 | 24.45 | 24.45 | 1.45% | 1,606,065 |
| Aug 15, 2025 | 24.42 | 24.49 | 24.04 | 24.10 | 24.10 | -1.71% | 1,306,515 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.37 | 24.52 | 24.52 | -3.20% | 1,834,756 |
| Aug 13, 2025 | 24.63 | 25.37 | 24.49 | 25.33 | 25.33 | 3.60% | 2,434,140 |
| Aug 12, 2025 | 23.78 | 24.46 | 23.78 | 24.45 | 24.45 | 3.25% | 1,371,981 |
| Aug 11, 2025 | 23.79 | 23.86 | 23.51 | 23.68 | 23.68 | 0.21% | 2,066,884 |
| Aug 8, 2025 | 24.08 | 24.11 | 23.61 | 23.63 | 23.63 | -1.05% | 1,529,360 |
| Aug 7, 2025 | 24.48 | 24.48 | 23.75 | 23.88 | 23.88 | -1.08% | 1,994,451 |
| Aug 6, 2025 | 24.15 | 24.21 | 23.88 | 24.14 | 24.14 | -0.33% | 2,337,843 |
| Aug 5, 2025 | 24.68 | 24.74 | 23.64 | 24.22 | 24.22 | -1.70% | 2,010,207 |
| Aug 4, 2025 | 24.66 | 24.83 | 24.47 | 24.64 | 24.64 | 1.23% | 2,405,469 |
| Aug 1, 2025 | 24.19 | 24.48 | 23.85 | 24.34 | 24.34 | -1.85% | 2,049,641 |
| Jul 31, 2025 | 25.46 | 25.60 | 24.67 | 24.80 | 24.80 | -1.08% | 2,810,754 |
| Jul 30, 2025 | 24.50 | 25.66 | 24.02 | 25.07 | 25.07 | 1.25% | 4,047,425 |
| Jul 29, 2025 | 25.32 | 25.45 | 24.55 | 24.76 | 24.76 | -1.98% | 3,850,259 |
| Jul 28, 2025 | 25.36 | 25.40 | 25.14 | 25.26 | 25.26 | -0.20% | 1,874,777 |