Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
18.05
+0.06 (0.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.97 | 18.36 | 17.84 | 18.05 | 18.05 | 0.33% | 1,627,482 |
| Apr 25, 2025 | 17.94 | 18.22 | 17.77 | 17.99 | 17.99 | -0.06% | 2,426,117 |
| Apr 24, 2025 | 17.29 | 18.18 | 17.07 | 18.00 | 18.00 | 3.57% | 1,923,023 |
| Apr 23, 2025 | 17.67 | 18.04 | 17.25 | 17.38 | 17.38 | 2.60% | 1,528,542 |
| Apr 22, 2025 | 16.61 | 17.05 | 16.39 | 16.94 | 16.94 | 3.55% | 1,675,380 |
| Apr 21, 2025 | 16.78 | 16.90 | 16.28 | 16.36 | 16.36 | -3.37% | 1,713,431 |
| Apr 17, 2025 | 16.87 | 17.22 | 16.77 | 16.93 | 16.93 | 0.53% | 1,226,176 |
| Apr 16, 2025 | 17.14 | 17.30 | 16.55 | 16.84 | 16.84 | -2.32% | 2,285,742 |
| Apr 15, 2025 | 17.51 | 17.75 | 17.23 | 17.24 | 17.24 | -0.81% | 1,336,090 |
| Apr 14, 2025 | 17.72 | 17.80 | 17.25 | 17.38 | 17.38 | -0.17% | 2,174,068 |
| Apr 11, 2025 | 17.09 | 17.50 | 16.75 | 17.41 | 17.41 | 1.34% | 2,652,952 |
| Apr 10, 2025 | 17.15 | 17.41 | 16.52 | 17.18 | 17.18 | -4.24% | 3,430,713 |
| Apr 9, 2025 | 15.32 | 18.27 | 15.29 | 17.94 | 17.94 | 15.30% | 5,820,260 |
| Apr 8, 2025 | 16.89 | 17.01 | 15.25 | 15.56 | 15.56 | -2.99% | 3,134,661 |
| Apr 7, 2025 | 15.18 | 16.46 | 14.70 | 16.04 | 16.04 | 1.58% | 4,666,256 |
| Apr 4, 2025 | 15.97 | 16.24 | 15.11 | 15.79 | 15.79 | -6.46% | 5,745,275 |
| Apr 3, 2025 | 17.67 | 18.55 | 16.41 | 16.88 | 16.88 | -12.27% | 4,816,824 |
| Apr 2, 2025 | 18.29 | 19.27 | 18.26 | 19.24 | 19.24 | 3.61% | 2,441,979 |
| Apr 1, 2025 | 18.28 | 18.70 | 18.11 | 18.57 | 18.57 | 0.87% | 2,210,880 |
| Mar 31, 2025 | 18.10 | 18.54 | 17.72 | 18.41 | 18.41 | -0.05% | 2,256,914 |
| Mar 28, 2025 | 19.14 | 19.31 | 18.35 | 18.42 | 18.42 | -4.71% | 1,993,461 |
| 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 |