GTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	22.91	23.14	21.66	21.72	21.72	-5.57%	1,961,308
Jan 6, 2026	22.35	23.05	22.09	23.00	23.00	2.40%	2,077,099
Jan 5, 2026	22.02	22.74	22.02	22.46	22.46	1.81%	1,806,224
Jan 2, 2026	21.60	22.19	21.44	22.06	22.06	2.75%	1,428,802
Dec 31, 2025	21.78	21.80	21.43	21.47	21.47	-1.60%	1,048,754
Dec 30, 2025	21.91	22.03	21.79	21.82	21.82	-0.05%	1,025,090
Dec 29, 2025	21.97	22.03	21.77	21.83	21.83	-0.64%	1,064,822
Dec 26, 2025	22.07	22.25	21.81	21.97	21.97	-0.23%	1,481,722
Dec 24, 2025	22.13	22.19	21.95	22.02	22.02	-0.77%	732,932
Dec 23, 2025	21.98	22.37	21.95	22.19	22.19	0.77%	1,669,830
Dec 22, 2025	21.70	22.19	21.66	22.02	22.02	1.90%	2,073,407
Dec 19, 2025	21.42	21.68	21.41	21.61	21.61	0.79%	3,172,667
Dec 18, 2025	21.63	21.72	21.32	21.44	21.44	0.42%	2,093,061
Dec 17, 2025	21.64	21.91	21.24	21.35	21.35	-1.11%	1,667,156
Dec 16, 2025	21.96	22.05	21.48	21.59	21.59	-0.96%	1,684,051
Dec 15, 2025	22.14	22.17	21.77	21.80	21.80	-0.50%	1,851,949
Dec 12, 2025	22.42	22.50	21.84	21.91	21.91	-1.92%	1,738,795
Dec 11, 2025	22.27	22.51	22.20	22.34	22.34	0.22%	1,749,154
Dec 10, 2025	21.53	22.30	21.49	22.29	22.29	3.48%	5,294,953
Dec 9, 2025	21.51	21.84	21.37	21.54	21.54	-0.32%	2,313,492
Dec 8, 2025	21.98	22.13	21.60	21.61	21.61	-1.05%	2,488,123
Dec 5, 2025	22.13	22.13	21.52	21.84	21.84	-1.00%	2,392,105
Dec 4, 2025	22.24	22.41	21.96	22.06	22.06	-0.59%	1,803,774
Dec 3, 2025	22.30	22.35	21.88	22.19	22.19	-0.18%	4,102,118
Dec 2, 2025	22.61	22.62	22.20	22.23	22.23	-1.16%	1,515,858
Dec 1, 2025	22.43	22.74	22.25	22.49	22.49	-1.19%	2,042,907
Nov 28, 2025	22.60	22.87	22.49	22.76	22.76	1.38%	845,945
Nov 26, 2025	22.64	22.89	22.44	22.45	22.45	-0.97%	3,057,766
Nov 25, 2025	22.35	22.87	22.16	22.67	22.67	2.49%	1,785,187
Nov 24, 2025	21.73	22.29	21.63	22.12	22.12	1.42%	2,150,709
Nov 21, 2025	21.34	21.98	21.18	21.81	21.81	2.97%	2,143,454
Nov 20, 2025	21.83	21.94	21.10	21.18	21.18	-1.67%	2,496,363
Nov 19, 2025	21.23	21.60	21.21	21.54	21.54	1.60%	2,350,355
Nov 18, 2025	21.25	21.41	21.05	21.20	21.20	-0.89%	2,615,796
Nov 17, 2025	21.93	22.10	21.36	21.39	21.39	-3.08%	3,012,221
Nov 14, 2025	21.69	22.25	21.65	22.07	22.07	-1.78%	2,295,436
Nov 13, 2025	22.59	22.88	22.35	22.47	22.47	-1.06%	2,820,915
Nov 12, 2025	22.25	23.12	22.24	22.71	22.71	2.21%	4,835,804
Nov 11, 2025	22.14	22.36	21.98	22.22	22.22	0.32%	2,079,845
Nov 10, 2025	22.30	22.50	21.92	22.15	22.15	0.14%	2,435,539
Nov 7, 2025	21.36	22.15	21.18	22.12	22.12	2.74%	2,676,060
Nov 6, 2025	21.74	21.97	21.38	21.53	21.53	-1.46%	2,887,421
Nov 5, 2025	21.48	22.02	21.24	21.85	21.85	1.72%	2,952,912
Nov 4, 2025	21.70	21.73	21.33	21.48	21.48	-2.94%	3,821,745
Nov 3, 2025	21.84	22.15	21.51	22.13	22.13	0.23%	2,747,567
Oct 31, 2025	21.86	22.41	21.45	22.08	22.08	1.01%	4,777,322
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