Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
23.98
-1.46 (-5.74%)
Mar 6, 2026, 4:00 PM EST - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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