Skip to main content
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
21.71
-0.46 (-2.07%)
Jun 13, 2025, 3:18 PM - Market open

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202521.6821.9421.6321.81--1.62%282,196
Jun 12, 202521.9622.2121.8122.1722.170.05%1,272,604
Jun 11, 202522.2022.4022.0222.1622.160.14%1,474,894
Jun 10, 202521.9622.1521.7422.1322.130.77%1,458,104
Jun 9, 202522.0822.0921.7621.9621.961.01%1,309,425
Jun 6, 202521.8721.8821.6121.7421.741.16%869,338
Jun 5, 202521.5021.7621.3821.4921.490.33%1,170,864
Jun 4, 202521.6421.8321.4021.4221.42-0.65%1,518,868
Jun 3, 202521.1121.6121.1121.5621.562.62%1,354,088
Jun 2, 202521.1621.2320.5921.0121.01-0.66%1,129,322
May 30, 202521.2521.3820.9921.1521.15-1.08%1,290,771
May 29, 202521.6421.8021.3121.3821.38-0.47%1,403,776
May 28, 202521.4421.5521.3121.4821.480.23%1,141,247
May 27, 202521.4021.5421.1121.4321.432.34%1,235,682
May 23, 202520.4721.1320.3920.9420.94-0.38%995,021
May 22, 202521.1521.4320.9521.0221.02-1.31%1,870,841
May 21, 202521.3321.4020.9421.3021.30-1.34%2,303,109
May 20, 202521.8221.8921.5221.5921.59-1.28%1,824,438
May 19, 202521.8322.0321.7021.8721.87-1.26%1,992,249
May 16, 202521.9622.2021.8322.1522.151.10%1,960,186
May 15, 202522.0822.3621.7721.9121.91-1.44%3,074,530
May 14, 202522.6422.6622.1822.2322.23-1.64%2,546,980
May 13, 202522.1222.6622.0522.6022.602.73%2,062,403
May 12, 202522.0122.2021.6622.0022.006.13%2,852,676
May 9, 202520.7620.8920.5420.7320.730.34%1,326,978
May 8, 202520.4120.8120.3420.6620.662.73%1,388,627
May 7, 202520.2820.2919.9720.1120.110.05%2,135,144
May 6, 202519.8420.1919.7220.1020.100.50%1,807,947
May 5, 202519.6020.2219.5620.0020.001.16%2,191,002
May 2, 202519.3319.9319.2619.7719.773.78%3,046,954
May 1, 202519.0719.4918.9919.0519.050.69%2,401,085
Apr 30, 202518.0519.0417.8518.9218.925.23%4,564,246
Apr 29, 202517.9318.2017.7917.9817.98-0.39%3,077,166
Apr 28, 202517.9718.3617.8418.0518.050.33%1,627,482
Apr 25, 202517.9418.2217.7717.9917.99-0.06%2,426,117
Apr 24, 202517.2918.1817.0718.0018.003.57%1,923,023
Apr 23, 202517.6718.0417.2517.3817.382.60%1,528,542
Apr 22, 202516.6117.0516.3916.9416.943.55%1,675,380
Apr 21, 202516.7816.9016.2816.3616.36-3.37%1,713,431
Apr 17, 202516.8717.2216.7716.9316.930.53%1,226,176
Apr 16, 202517.1417.3016.5516.8416.84-2.32%2,285,742
Apr 15, 202517.5117.7517.2317.2417.24-0.81%1,336,090
Apr 14, 202517.7217.8017.2517.3817.38-0.17%2,174,068
Apr 11, 202517.0917.5016.7517.4117.411.34%2,652,952
Apr 10, 202517.1517.4116.5217.1817.18-4.24%3,430,713
Apr 9, 202515.3218.2715.2917.9417.9415.30%5,820,260
Apr 8, 202516.8917.0115.2515.5615.56-2.99%3,134,661
Apr 7, 202515.1816.4614.7016.0416.041.58%4,666,256
Apr 4, 202515.9716.2415.1115.7915.79-6.46%5,745,275
Apr 3, 202517.6718.5516.4116.8816.88-12.27%4,816,824