Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
24.22
-0.30 (-1.22%)
Aug 15, 2025, 10:38 AM - Market open
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.00 | 25.00 | 24.37 | 24.52 | 24.52 | -3.20% | 1,834,280 |
| Aug 13, 2025 | 24.63 | 25.37 | 24.49 | 25.33 | 25.33 | 3.60% | 2,434,140 |
| Aug 12, 2025 | 23.78 | 24.46 | 23.78 | 24.45 | 24.45 | 3.25% | 1,371,981 |
| Aug 11, 2025 | 23.79 | 23.86 | 23.51 | 23.68 | 23.68 | 0.21% | 2,066,884 |
| Aug 8, 2025 | 24.08 | 24.11 | 23.61 | 23.63 | 23.63 | -1.05% | 1,529,360 |
| Aug 7, 2025 | 24.48 | 24.48 | 23.75 | 23.88 | 23.88 | -1.08% | 1,994,451 |
| Aug 6, 2025 | 24.15 | 24.21 | 23.88 | 24.14 | 24.14 | -0.33% | 2,337,843 |
| Aug 5, 2025 | 24.68 | 24.74 | 23.64 | 24.22 | 24.22 | -1.70% | 2,010,207 |
| Aug 4, 2025 | 24.66 | 24.83 | 24.47 | 24.64 | 24.64 | 1.23% | 2,405,469 |
| Aug 1, 2025 | 24.19 | 24.48 | 23.85 | 24.34 | 24.34 | -1.85% | 2,049,641 |
| Jul 31, 2025 | 25.46 | 25.60 | 24.67 | 24.80 | 24.80 | -1.08% | 2,810,754 |
| Jul 30, 2025 | 24.50 | 25.66 | 24.02 | 25.07 | 25.07 | 1.25% | 4,047,425 |
| Jul 29, 2025 | 25.32 | 25.45 | 24.55 | 24.76 | 24.76 | -1.98% | 3,850,259 |
| Jul 28, 2025 | 25.36 | 25.40 | 25.14 | 25.26 | 25.26 | -0.20% | 1,874,777 |
| Jul 25, 2025 | 25.09 | 25.32 | 24.87 | 25.31 | 25.31 | 1.40% | 1,149,143 |
| Jul 24, 2025 | 24.94 | 25.05 | 24.73 | 24.96 | 24.96 | -0.04% | 1,550,793 |
| Jul 23, 2025 | 24.55 | 25.06 | 24.55 | 24.97 | 24.97 | 1.96% | 1,639,058 |
| Jul 22, 2025 | 24.20 | 24.59 | 23.99 | 24.49 | 24.49 | 0.86% | 2,338,795 |
| Jul 21, 2025 | 24.80 | 24.80 | 24.24 | 24.28 | 24.28 | -1.74% | 1,693,039 |
| Jul 18, 2025 | 24.95 | 25.00 | 24.57 | 24.71 | 24.71 | -0.60% | 2,020,647 |
| Jul 17, 2025 | 24.46 | 24.91 | 24.42 | 24.86 | 24.86 | 1.72% | 2,170,035 |
| Jul 16, 2025 | 24.51 | 24.61 | 23.94 | 24.44 | 24.44 | 0.04% | 1,655,613 |
| Jul 15, 2025 | 24.82 | 24.95 | 24.36 | 24.43 | 24.43 | -0.73% | 1,323,530 |
| Jul 14, 2025 | 24.40 | 24.65 | 24.36 | 24.61 | 24.61 | 0.70% | 974,747 |
| Jul 11, 2025 | 24.54 | 24.68 | 24.22 | 24.44 | 24.44 | -1.21% | 1,250,624 |
| Jul 10, 2025 | 24.37 | 24.92 | 24.31 | 24.74 | 24.74 | 1.10% | 1,530,199 |
| Jul 9, 2025 | 24.28 | 24.49 | 24.07 | 24.47 | 24.47 | 2.26% | 1,554,901 |
| Jul 8, 2025 | 23.79 | 24.17 | 23.79 | 23.93 | 23.93 | 1.06% | 1,849,531 |
| Jul 7, 2025 | 23.75 | 24.13 | 23.45 | 23.68 | 23.68 | -1.37% | 1,568,825 |
| Jul 3, 2025 | 23.93 | 24.09 | 23.84 | 24.01 | 24.01 | 0.46% | 1,215,950 |
| Jul 2, 2025 | 23.33 | 23.92 | 23.30 | 23.90 | 23.90 | 2.22% | 1,608,142 |
| Jul 1, 2025 | 22.98 | 23.64 | 22.79 | 23.38 | 23.38 | 1.52% | 1,946,164 |
| Jun 30, 2025 | 23.13 | 23.15 | 22.94 | 23.03 | 23.03 | -0.43% | 1,440,925 |
| Jun 27, 2025 | 22.95 | 23.26 | 22.89 | 23.13 | 23.13 | 1.00% | 2,853,611 |
| Jun 26, 2025 | 22.83 | 23.20 | 22.74 | 22.90 | 22.90 | 1.33% | 2,026,366 |
| Jun 25, 2025 | 22.95 | 22.97 | 22.45 | 22.60 | 22.60 | -1.09% | 2,363,129 |
| Jun 24, 2025 | 22.44 | 22.89 | 22.23 | 22.85 | 22.85 | 2.74% | 2,132,920 |
| Jun 23, 2025 | 21.85 | 22.28 | 21.54 | 22.24 | 22.24 | 1.14% | 1,278,371 |
| Jun 20, 2025 | 22.14 | 22.25 | 21.89 | 21.99 | 21.99 | 0.18% | 2,749,024 |
| Jun 18, 2025 | 21.74 | 22.35 | 21.74 | 21.95 | 21.95 | 1.06% | 1,822,598 |
| Jun 17, 2025 | 21.91 | 22.12 | 21.67 | 21.72 | 21.72 | -1.72% | 1,441,821 |
| Jun 16, 2025 | 22.03 | 22.20 | 21.85 | 22.10 | 22.10 | 1.89% | 1,139,150 |
| Jun 13, 2025 | 21.68 | 22.10 | 21.57 | 21.69 | 21.69 | -2.17% | 1,510,679 |
| Jun 12, 2025 | 21.96 | 22.21 | 21.81 | 22.17 | 22.17 | 0.05% | 1,272,604 |
| Jun 11, 2025 | 22.20 | 22.40 | 22.02 | 22.16 | 22.16 | 0.14% | 1,474,894 |
| Jun 10, 2025 | 21.96 | 22.15 | 21.74 | 22.13 | 22.13 | 0.77% | 1,458,104 |
| Jun 9, 2025 | 22.08 | 22.09 | 21.76 | 21.96 | 21.96 | 1.01% | 1,309,425 |
| Jun 6, 2025 | 21.87 | 21.88 | 21.61 | 21.74 | 21.74 | 1.16% | 869,338 |
| Jun 5, 2025 | 21.50 | 21.76 | 21.38 | 21.49 | 21.49 | 0.33% | 1,170,864 |
| Jun 4, 2025 | 21.64 | 21.83 | 21.40 | 21.42 | 21.42 | -0.65% | 1,518,868 |