Skip to main content
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
20.38
+0.15 (0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.1020.7820.1020.3820.380.74%5,017,648
Dec 19, 202421.0621.1920.1720.2320.23-2.88%3,132,067
Dec 18, 202421.9022.0120.8020.8320.83-4.41%2,734,887
Dec 17, 202421.7021.9621.6721.7921.79-0.37%3,473,187
Dec 16, 202421.9322.0421.6721.8721.87-0.55%2,886,316
Dec 13, 202422.1422.2621.9321.9921.99-0.68%2,493,336
Dec 12, 202422.2622.3321.8322.1422.14-0.36%2,879,532
Dec 11, 202422.4822.4822.0922.2222.22-0.58%3,040,518
Dec 10, 202422.4422.5122.1422.3522.35-0.09%1,866,471
Dec 9, 202422.9623.0422.3522.3722.37-1.19%2,352,306
Dec 6, 202422.9322.9922.6322.6422.64-1.26%2,228,481
Dec 5, 202423.1023.3422.8322.9322.932.23%3,413,939
Dec 4, 202422.3222.5622.1622.4322.430.09%3,287,308
Dec 3, 202422.2522.5322.1322.4122.410.58%2,406,478
Dec 2, 202422.2122.4822.0722.2822.280.54%2,020,073
Nov 29, 202422.2022.2522.1022.1622.160.18%775,395
Nov 27, 202422.1622.4422.0822.1222.12-0.41%2,056,902
Nov 26, 202421.9822.2221.5922.2122.210.32%3,007,334
Nov 25, 202422.1222.3122.0722.1422.140.68%3,308,494
Nov 22, 202421.3822.0521.3221.9921.992.81%3,062,005
Nov 21, 202421.1521.4721.0421.3921.391.42%3,435,122
Nov 20, 202421.2521.2920.8621.0921.09-0.89%1,981,615
Nov 19, 202420.7921.4720.7521.2821.281.00%3,873,156
Nov 18, 202420.7421.3220.7021.0721.071.40%2,693,433
Nov 15, 202420.6120.8620.5420.7820.780.19%3,131,160
Nov 14, 202420.7720.8620.4320.7420.740.39%2,882,091
Nov 13, 202421.0121.1020.6420.6620.66-1.10%2,933,565
Nov 12, 202421.0821.1020.6620.8920.89-1.28%2,322,936
Nov 11, 202421.4221.5321.1321.1621.16-0.52%2,845,250
Nov 8, 202421.2021.4621.0421.2721.27-2,486,395
Nov 7, 202421.4121.5421.1121.2721.27-0.37%2,561,896
Nov 6, 202421.1921.5220.9021.3521.355.48%5,759,787
Nov 5, 202419.4920.4019.3520.2420.243.11%7,548,754
Nov 4, 202419.4519.8619.4119.6319.630.56%3,084,966
Nov 1, 202419.4319.8019.3419.5219.520.88%5,263,688
Oct 31, 202419.8420.0019.2919.3519.350.26%9,227,473
Oct 30, 202419.0720.0218.4319.3019.305.70%6,695,956
Oct 29, 202418.4618.5818.1018.2618.26-1.51%4,880,280
Oct 28, 202418.4718.7618.4518.5418.540.87%2,927,254
Oct 25, 202418.6218.7618.2818.3818.38-0.76%3,573,490
Oct 24, 202418.5818.7118.3518.5218.52-0.16%2,259,845
Oct 23, 202418.6018.7518.2818.5518.55-0.75%2,519,259
Oct 22, 202418.5218.7318.2918.6918.690.70%4,775,866
Oct 21, 202418.6218.6518.3918.5618.56-0.59%2,578,290
Oct 18, 202418.3518.7518.2318.6718.671.80%2,593,038
Oct 17, 202418.2618.4018.0818.3418.340.82%2,244,480
Oct 16, 202417.8218.2217.7618.1918.193.47%2,221,533
Oct 15, 202417.7017.8517.5017.5817.58-1.24%1,561,163
Oct 14, 202417.6917.8217.5817.8017.800.56%1,034,453
Oct 11, 202417.4317.7417.4317.7017.702.14%1,381,329
Oct 10, 202417.1717.4117.0817.3317.33-0.57%2,270,932
Oct 9, 202417.3517.4617.2517.4317.430.75%1,363,517
Oct 8, 202417.4717.4717.1917.3017.30-0.97%1,255,533
Oct 7, 202417.4317.6117.3317.4717.47-0.23%1,311,832
Oct 4, 202417.6117.6217.2817.5117.511.16%1,106,784
Oct 3, 202417.1817.3617.0317.3117.31-0.06%1,814,025
Oct 2, 202417.3717.5717.2117.3217.32-0.52%1,284,669
Oct 1, 202417.5617.6317.1617.4117.41-0.80%1,637,673
Sep 30, 202417.6917.6917.3517.5517.55-1.63%2,550,489
Sep 27, 202417.8017.9717.6217.8417.840.85%2,184,392
Sep 26, 202417.5417.7617.4417.6917.692.37%1,809,040
Sep 25, 202417.6417.6517.2017.2817.28-1.82%1,496,121
Sep 24, 202417.8917.8917.5717.6017.60-0.90%2,199,454
Sep 23, 202417.8217.8817.5917.7617.760.23%1,419,359
Sep 20, 202418.0718.1417.7217.7217.72-2.26%6,163,515
Sep 19, 202417.9318.3317.5218.1318.133.96%3,812,477
Sep 18, 202417.4317.7917.2417.4417.44-0.06%1,530,511
Sep 17, 202417.2217.6117.0917.4517.451.75%1,912,254
Sep 16, 202417.1617.2717.0417.1517.150.47%1,317,593
Sep 13, 202417.0217.3416.9717.0717.070.83%1,548,058
Sep 12, 202416.6917.0116.6116.9316.931.44%1,539,663
Sep 11, 202416.2716.7615.9416.6916.692.08%2,377,067
Sep 10, 202416.4316.4916.2016.3516.35-0.30%1,552,574
Sep 9, 202416.3616.6316.2516.4016.400.49%2,828,810
Sep 6, 202416.6416.9816.2416.3216.32-2.10%2,212,106
Sep 5, 202416.9417.0916.5916.6716.67-1.48%1,718,712
Sep 4, 202417.1317.2016.3916.9216.92-1.80%2,068,554
Sep 3, 202417.8718.0517.2217.2317.23-5.12%2,042,506
Aug 30, 202417.8818.1917.8618.1618.161.74%2,387,207
Aug 29, 202417.8818.2017.6917.8517.850.34%1,429,450
Aug 28, 202417.6617.8217.5617.7917.790.17%1,298,677
Aug 27, 202417.8617.9317.7317.7617.76-0.95%1,362,126
Aug 26, 202418.2518.2517.9017.9317.93-0.39%1,912,604
Aug 23, 202417.6218.0217.5518.0018.002.68%2,722,417
Aug 22, 202417.6517.7617.3817.5317.53-0.51%1,936,988
Aug 21, 202417.6717.7417.3317.6217.620.28%10,004,783
Aug 20, 202417.6917.8917.4017.5717.57-1.35%8,809,763
Aug 19, 202417.5417.8817.4517.8117.812.18%5,010,234
Aug 16, 202417.3017.7217.1217.4317.431.57%12,762,942
Aug 15, 202417.0017.3116.8817.1617.162.69%2,067,678
Aug 14, 202416.4716.7416.4216.7116.711.09%1,554,028
Aug 13, 202416.5416.6216.2416.5316.530.49%1,729,320
Aug 12, 202416.7516.7516.3816.4516.45-1.67%1,617,689
Aug 9, 202416.5716.9316.4016.7316.731.27%1,455,574
Aug 8, 202416.4116.6016.2316.5216.522.48%2,202,868
Aug 7, 202416.4716.7615.9916.1216.12-0.86%2,157,671
Aug 6, 202416.1616.4916.1216.2616.260.62%2,174,970
Aug 5, 202416.0616.5315.8116.1616.16-3.87%3,226,421
Aug 2, 202417.2817.3916.7716.8116.81-5.24%3,866,034
Aug 1, 202418.4118.4117.5217.7417.74-4.57%5,850,283