Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
21.86
-0.64 (-2.84%)
At close: Oct 30, 2025, 4:00 PM EDT
22.15
+0.29 (1.33%)
After-hours: Oct 30, 2025, 7:57 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 202525.3225.8425.2525.3025.300.52%1,738,382
Sep 9, 202525.4525.6225.1025.1725.17-1.49%1,806,231
Sep 8, 202526.0026.0425.4225.5525.55-1.47%2,166,114
Sep 5, 202526.0826.4225.5425.9325.93-1,954,309
Sep 4, 202525.4425.9725.3225.9325.932.17%2,398,644
Sep 3, 202525.1125.3924.9325.3825.381.28%1,832,565
Sep 2, 202525.1225.3124.7725.0625.06-1.96%2,622,854
Aug 29, 202526.1426.1925.4025.5625.56-2.22%1,500,068
Aug 28, 202526.0826.3326.0326.1426.140.62%1,860,753
Aug 27, 202525.9226.1725.8825.9825.980.35%1,673,621
Aug 26, 202525.6125.9025.4525.8925.891.17%1,828,993
Aug 25, 202525.6025.9625.4225.5925.591.43%1,800,407
Aug 22, 202524.4725.4324.3425.2325.233.87%1,902,708
Aug 21, 202524.0024.4023.9024.2924.290.91%1,351,180