Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
21.54
+0.34 (1.60%)
Nov 19, 2025, 4:00 PM EST - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202521.2321.6021.2121.5421.541.60%2,350,355
Nov 18, 202521.2521.4121.0521.2021.20-0.89%2,615,796
Nov 17, 202521.9322.1021.3621.3921.39-3.08%3,012,221
Nov 14, 202521.6922.2521.6522.0722.07-1.78%2,295,436
Nov 13, 202522.5922.8822.3522.4722.47-1.06%2,820,915
Nov 12, 202522.2523.1222.2422.7122.712.21%4,835,804
Nov 11, 202522.1422.3621.9822.2222.220.32%2,079,845
Nov 10, 202522.3022.5021.9222.1522.150.14%2,435,539
Nov 7, 202521.3622.1521.1822.1222.122.74%2,676,060
Nov 6, 202521.7421.9721.3821.5321.53-1.46%2,887,421
Nov 5, 202521.4822.0221.2421.8521.851.72%2,952,912
Nov 4, 202521.7021.7321.3321.4821.48-2.94%3,821,745
Nov 3, 202521.8422.1521.5122.1322.130.23%2,747,567
Oct 31, 202521.8622.4121.4522.0822.081.01%4,777,322
Oct 30, 202522.2322.8921.7421.8621.86-2.84%5,572,456
Oct 29, 202522.1225.0222.1022.5022.50-12.86%10,551,791
Oct 28, 202525.9826.1425.7225.8225.82-0.73%3,158,248
Oct 27, 202526.3926.3925.9126.0126.01-0.46%2,054,599
Oct 24, 202526.3926.4626.1126.1326.130.31%1,514,220
Oct 23, 202525.6126.1225.4726.0526.052.48%1,240,991
Oct 22, 202526.0126.0625.3925.4225.42-2.34%1,259,453
Oct 21, 202525.8426.2625.6426.0326.030.15%1,805,969
Oct 20, 202526.0326.2625.9425.9925.990.23%1,075,516
Oct 17, 202525.6425.9525.5125.9325.930.19%1,694,889
Oct 16, 202525.9926.2325.6925.8825.880.50%2,952,006
Oct 15, 202525.2525.8625.1225.7525.753.37%3,410,067
Oct 14, 202524.1725.2324.0524.9124.911.30%1,416,401
Oct 13, 202524.9825.4124.5524.5924.590.57%1,495,140
Oct 10, 202525.3325.9224.4324.4524.45-3.32%1,468,804
Oct 9, 202525.6125.6124.9925.2925.29-0.98%1,209,097
Oct 8, 202525.4325.9225.3125.5425.540.59%1,512,598
Oct 7, 202525.6525.6825.2425.3925.39-0.47%1,465,124
Oct 6, 202525.9726.0325.5125.5125.51-0.89%1,826,078
Oct 3, 202525.8326.1325.6825.7425.74-0.04%1,730,580
Oct 2, 202525.2925.8325.2925.7525.752.14%1,697,758
Oct 1, 202524.5325.3324.5325.2125.211.57%1,690,567
Sep 30, 202524.8824.9624.5324.8224.820.04%1,574,948
Sep 29, 202525.0925.2624.7024.8124.81-0.36%1,773,747
Sep 26, 202524.5924.9624.4724.9024.901.72%2,012,783
Sep 25, 202524.0424.5323.8624.4824.480.58%2,039,274
Sep 24, 202525.3625.3924.1724.3424.34-4.14%2,597,063
Sep 23, 202525.6526.0925.2525.3925.39-0.70%2,203,199
Sep 22, 202525.1825.6424.8825.5725.571.11%1,971,222
Sep 19, 202525.8626.0325.2825.2925.29-2.20%7,977,684
Sep 18, 202525.4225.9725.2425.8625.862.70%2,938,364
Sep 17, 202525.2525.8024.9225.1825.18-0.32%2,725,178
Sep 16, 202525.4725.5725.1025.2625.26-0.98%1,429,808
Sep 15, 202525.6325.8425.4025.5125.51-0.43%1,491,271
Sep 12, 202525.9926.1825.5925.6225.62-1.65%1,921,051
Sep 11, 202525.3926.0725.3526.0526.052.96%2,119,322