Gates Industrial Corporation plc (GTES)
 NYSE: GTES · Real-Time Price · USD
 21.86
 -0.64 (-2.84%)
  At close: Oct 30, 2025, 4:00 PM EDT
22.15
 +0.29 (1.33%)
  After-hours: Oct 30, 2025, 7:57 PM EDT
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.23 | 22.89 | 21.74 | 21.86 | 21.86 | -2.84% | 5,572,456 | 
| Oct 29, 2025 | 22.12 | 25.02 | 22.10 | 22.50 | 22.50 | -12.86% | 10,551,791 | 
| Oct 28, 2025 | 25.98 | 26.14 | 25.72 | 25.82 | 25.82 | -0.73% | 3,158,248 | 
| Oct 27, 2025 | 26.39 | 26.39 | 25.91 | 26.01 | 26.01 | -0.46% | 2,054,599 | 
| Oct 24, 2025 | 26.39 | 26.46 | 26.11 | 26.13 | 26.13 | 0.31% | 1,514,220 | 
| Oct 23, 2025 | 25.61 | 26.12 | 25.47 | 26.05 | 26.05 | 2.48% | 1,240,991 | 
| Oct 22, 2025 | 26.01 | 26.06 | 25.39 | 25.42 | 25.42 | -2.34% | 1,259,453 | 
| Oct 21, 2025 | 25.84 | 26.26 | 25.64 | 26.03 | 26.03 | 0.15% | 1,805,969 | 
| Oct 20, 2025 | 26.03 | 26.26 | 25.94 | 25.99 | 25.99 | 0.23% | 1,075,516 | 
| Oct 17, 2025 | 25.64 | 25.95 | 25.51 | 25.93 | 25.93 | 0.19% | 1,694,889 | 
| Oct 16, 2025 | 25.99 | 26.23 | 25.69 | 25.88 | 25.88 | 0.50% | 2,952,006 | 
| Oct 15, 2025 | 25.25 | 25.86 | 25.12 | 25.75 | 25.75 | 3.37% | 3,410,067 | 
| Oct 14, 2025 | 24.17 | 25.23 | 24.05 | 24.91 | 24.91 | 1.30% | 1,416,401 | 
| Oct 13, 2025 | 24.98 | 25.41 | 24.55 | 24.59 | 24.59 | 0.57% | 1,495,140 | 
| Oct 10, 2025 | 25.33 | 25.92 | 24.43 | 24.45 | 24.45 | -3.32% | 1,468,804 | 
| Oct 9, 2025 | 25.61 | 25.61 | 24.99 | 25.29 | 25.29 | -0.98% | 1,209,097 | 
| Oct 8, 2025 | 25.43 | 25.92 | 25.31 | 25.54 | 25.54 | 0.59% | 1,512,598 | 
| Oct 7, 2025 | 25.65 | 25.68 | 25.24 | 25.39 | 25.39 | -0.47% | 1,465,124 | 
| Oct 6, 2025 | 25.97 | 26.03 | 25.51 | 25.51 | 25.51 | -0.89% | 1,826,078 | 
| 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 |