Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
18.42
-0.91 (-4.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.31 | 19.31 | 18.55 | 18.56 | - | -4.01% | 189,039 |
| Mar 27, 2025 | 19.68 | 19.72 | 19.22 | 19.33 | 19.33 | -2.13% | 2,146,763 |
| Mar 26, 2025 | 20.05 | 20.35 | 19.74 | 19.75 | 19.75 | -1.59% | 1,950,146 |
| Mar 25, 2025 | 20.17 | 20.41 | 20.03 | 20.07 | 20.07 | 0.15% | 2,031,212 |
| Mar 24, 2025 | 19.80 | 20.11 | 19.76 | 20.04 | 20.04 | 3.51% | 1,477,841 |
| Mar 21, 2025 | 19.41 | 19.75 | 19.25 | 19.36 | 19.36 | -1.53% | 4,046,293 |
| Mar 20, 2025 | 19.29 | 19.80 | 19.23 | 19.66 | 19.66 | 0.31% | 2,360,806 |
| Mar 19, 2025 | 19.29 | 19.85 | 19.20 | 19.60 | 19.60 | 1.50% | 4,653,617 |
| Mar 18, 2025 | 19.34 | 19.48 | 19.08 | 19.31 | 19.31 | -1.23% | 4,065,340 |
| Mar 17, 2025 | 19.63 | 20.00 | 19.53 | 19.55 | 19.55 | -0.61% | 3,628,712 |
| Mar 14, 2025 | 19.21 | 19.72 | 19.09 | 19.67 | 19.67 | 4.63% | 2,478,809 |
| Mar 13, 2025 | 19.19 | 19.28 | 18.63 | 18.80 | 18.80 | -2.39% | 2,301,376 |
| Mar 12, 2025 | 20.03 | 20.37 | 19.22 | 19.26 | 19.26 | -1.18% | 5,438,531 |
| Mar 11, 2025 | 18.96 | 19.79 | 18.86 | 19.49 | 19.49 | 2.90% | 3,279,688 |
| Mar 10, 2025 | 19.18 | 19.48 | 18.63 | 18.94 | 18.94 | -4.54% | 3,216,252 |
| Mar 7, 2025 | 19.85 | 20.01 | 19.00 | 19.84 | 19.84 | -0.55% | 3,506,310 |
| Mar 6, 2025 | 20.04 | 20.57 | 19.76 | 19.95 | 19.95 | -1.92% | 2,520,821 |
| Mar 5, 2025 | 19.67 | 20.39 | 19.46 | 20.34 | 20.34 | 5.06% | 3,885,333 |
| Mar 4, 2025 | 19.56 | 19.77 | 18.50 | 19.36 | 19.36 | -3.20% | 6,475,835 |
| Mar 3, 2025 | 21.86 | 21.92 | 19.88 | 20.00 | 20.00 | -7.58% | 3,980,689 |
| Feb 28, 2025 | 21.22 | 21.68 | 21.10 | 21.64 | 21.64 | 1.60% | 2,357,689 |
| Feb 27, 2025 | 21.42 | 21.87 | 21.24 | 21.30 | 21.30 | -0.47% | 3,066,304 |
| Feb 26, 2025 | 21.56 | 21.94 | 21.40 | 21.40 | 21.40 | -0.09% | 1,520,502 |
| Feb 25, 2025 | 21.78 | 22.15 | 21.35 | 21.42 | 21.42 | -1.79% | 2,405,723 |
| Feb 24, 2025 | 22.30 | 22.46 | 21.80 | 21.81 | 21.81 | -1.98% | 3,639,926 |
| Feb 21, 2025 | 23.46 | 23.56 | 21.92 | 22.25 | 22.25 | -4.55% | 2,547,282 |
| Feb 20, 2025 | 23.42 | 23.77 | 23.16 | 23.31 | 23.31 | -0.85% | 2,586,027 |
| Feb 19, 2025 | 23.00 | 23.85 | 22.99 | 23.51 | 23.51 | 0.90% | 3,184,421 |
| Feb 18, 2025 | 22.76 | 23.41 | 22.66 | 23.30 | 23.30 | 2.87% | 3,213,025 |
| Feb 14, 2025 | 22.40 | 22.70 | 22.16 | 22.65 | 22.65 | 2.12% | 1,726,461 |
| Feb 13, 2025 | 22.25 | 22.34 | 21.84 | 22.18 | 22.18 | -0.05% | 1,435,448 |
| Feb 12, 2025 | 21.95 | 22.27 | 21.95 | 22.19 | 22.19 | -0.85% | 1,821,638 |
| Feb 11, 2025 | 22.63 | 22.63 | 22.03 | 22.38 | 22.38 | -0.84% | 2,468,540 |
| Feb 10, 2025 | 22.65 | 22.74 | 21.96 | 22.57 | 22.57 | - | 2,963,672 |
| Feb 7, 2025 | 23.03 | 23.24 | 22.39 | 22.57 | 22.57 | -2.80% | 4,024,451 |
| Feb 6, 2025 | 20.98 | 23.24 | 20.89 | 23.22 | 23.22 | 11.80% | 6,240,895 |
| Feb 5, 2025 | 20.60 | 20.97 | 20.42 | 20.77 | 20.77 | 1.32% | 3,310,325 |
| Feb 4, 2025 | 20.21 | 20.73 | 20.21 | 20.50 | 20.50 | 1.23% | 2,299,652 |
| Feb 3, 2025 | 20.07 | 20.36 | 19.87 | 20.25 | 20.25 | -2.13% | 1,618,737 |
| Jan 31, 2025 | 20.83 | 20.90 | 20.53 | 20.69 | 20.69 | -0.62% | 1,845,545 |
| Jan 30, 2025 | 20.46 | 21.00 | 20.39 | 20.82 | 20.82 | 3.17% | 2,237,843 |
| Jan 29, 2025 | 20.22 | 20.45 | 20.05 | 20.18 | 20.18 | -0.35% | 1,038,709 |
| Jan 28, 2025 | 19.99 | 20.31 | 19.88 | 20.25 | 20.25 | 1.15% | 1,759,778 |
| Jan 27, 2025 | 20.54 | 20.65 | 19.94 | 20.02 | 20.02 | -3.66% | 1,516,500 |
| Jan 24, 2025 | 20.79 | 20.93 | 20.69 | 20.78 | 20.78 | - | 1,376,245 |
| Jan 23, 2025 | 20.50 | 20.87 | 20.39 | 20.78 | 20.78 | 1.27% | 1,148,938 |
| Jan 22, 2025 | 20.98 | 20.98 | 20.48 | 20.52 | 20.52 | -2.01% | 1,807,730 |
| Jan 21, 2025 | 20.56 | 21.01 | 20.53 | 20.94 | 20.94 | 2.20% | 1,931,515 |
| Jan 17, 2025 | 20.38 | 20.57 | 20.16 | 20.49 | 20.49 | 0.94% | 1,637,575 |
| Jan 16, 2025 | 20.03 | 20.36 | 19.98 | 20.30 | 20.30 | 1.60% | 2,928,576 |