Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
25.93
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.0826.4225.5425.9325.93-1,954,299
Sep 4, 202525.4425.9725.3225.9325.932.17%2,398,644
Sep 3, 202525.1125.3924.9325.3825.381.28%1,832,565
Sep 2, 202525.1225.3124.7725.0625.06-1.96%2,622,854
Aug 29, 202526.1426.1925.4025.5625.56-2.22%1,500,068
Aug 28, 202526.0826.3326.0326.1426.140.62%1,860,753
Aug 27, 202525.9226.1725.8825.9825.980.35%1,673,621
Aug 26, 202525.6125.9025.4525.8925.891.17%1,828,993
Aug 25, 202525.6025.9625.4225.5925.591.43%1,800,407
Aug 22, 202524.4725.4324.3425.2325.233.87%1,902,708
Aug 21, 202524.0024.4023.9024.2924.290.91%1,351,180
Aug 20, 202524.3824.4423.9524.0724.07-1.80%2,378,628
Aug 19, 202524.5424.7424.3124.5124.510.25%903,407
Aug 18, 202524.0424.7124.0424.4524.451.45%1,606,065
Aug 15, 202524.4224.4924.0424.1024.10-1.71%1,306,515
Aug 14, 202525.0025.0024.3724.5224.52-3.20%1,834,756
Aug 13, 202524.6325.3724.4925.3325.333.60%2,434,140
Aug 12, 202523.7824.4623.7824.4524.453.25%1,371,981
Aug 11, 202523.7923.8623.5123.6823.680.21%2,066,884
Aug 8, 202524.0824.1123.6123.6323.63-1.05%1,529,360
Aug 7, 202524.4824.4823.7523.8823.88-1.08%1,994,451
Aug 6, 202524.1524.2123.8824.1424.14-0.33%2,337,843
Aug 5, 202524.6824.7423.6424.2224.22-1.70%2,010,207
Aug 4, 202524.6624.8324.4724.6424.641.23%2,405,469
Aug 1, 202524.1924.4823.8524.3424.34-1.85%2,049,641
Jul 31, 202525.4625.6024.6724.8024.80-1.08%2,810,754
Jul 30, 202524.5025.6624.0225.0725.071.25%4,047,425
Jul 29, 202525.3225.4524.5524.7624.76-1.98%3,850,259
Jul 28, 202525.3625.4025.1425.2625.26-0.20%1,874,777
Jul 25, 202525.0925.3224.8725.3125.311.40%1,149,143
Jul 24, 202524.9425.0524.7324.9624.96-0.04%1,550,793
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