Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
24.96
-0.01 (-0.04%)
At close: Jul 24, 2025, 4:00 PM
24.96
0.00 (0.00%)
After-hours: Jul 24, 2025, 7:00 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202524.9425.0524.7324.9624.96-0.04%1,535,076
Jul 23, 202524.5525.0624.5524.9724.971.96%1,639,058
Jul 22, 202524.2024.5923.9924.4924.490.86%2,338,795
Jul 21, 202524.8024.8024.2424.2824.28-1.74%1,693,039
Jul 18, 202524.9525.0024.5724.7124.71-0.60%2,020,647
Jul 17, 202524.4624.9124.4224.8624.861.72%2,170,035
Jul 16, 202524.5124.6123.9424.4424.440.04%1,655,613
Jul 15, 202524.8224.9524.3624.4324.43-0.73%1,323,530
Jul 14, 202524.4024.6524.3624.6124.610.70%974,747
Jul 11, 202524.5424.6824.2224.4424.44-1.21%1,250,624
Jul 10, 202524.3724.9224.3124.7424.741.10%1,530,199
Jul 9, 202524.2824.4924.0724.4724.472.26%1,554,901
Jul 8, 202523.7924.1723.7923.9323.931.06%1,849,531
Jul 7, 202523.7524.1323.4523.6823.68-1.37%1,568,825
Jul 3, 202523.9324.0923.8424.0124.010.46%1,215,950
Jul 2, 202523.3323.9223.3023.9023.902.22%1,608,142
Jul 1, 202522.9823.6422.7923.3823.381.52%1,946,164
Jun 30, 202523.1323.1522.9423.0323.03-0.43%1,440,925
Jun 27, 202522.9523.2622.8923.1323.131.00%2,853,611
Jun 26, 202522.8323.2022.7422.9022.901.33%2,026,366
Jun 25, 202522.9522.9722.4522.6022.60-1.09%2,363,129
Jun 24, 202522.4422.8922.2322.8522.852.74%2,132,920
Jun 23, 202521.8522.2821.5422.2422.241.14%1,278,371
Jun 20, 202522.1422.2521.8921.9921.990.18%2,749,024
Jun 18, 202521.7422.3521.7421.9521.951.06%1,822,598
Jun 17, 202521.9122.1221.6721.7221.72-1.72%1,441,821
Jun 16, 202522.0322.2021.8522.1022.101.89%1,139,150
Jun 13, 202521.6822.1021.5721.6921.69-2.17%1,510,679
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