Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
26.09
+0.61 (2.39%)
May 29, 2026, 12:38 PM EDT - Market open

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.3625.7625.1525.62-0.55%182,723
May 28, 202625.4225.5224.8125.4825.48-0.89%1,599,083
May 27, 202625.5625.9625.3825.7125.711.46%2,417,381
May 26, 202624.9025.5224.8725.3425.343.51%1,436,672
May 22, 202624.4024.5823.8924.4824.481.70%1,122,430
May 21, 202623.8724.5723.4524.0724.07-0.45%2,170,820
May 20, 202623.8224.2623.5724.1824.183.11%1,999,104
May 19, 202623.7623.9522.8723.4523.45-2.66%2,584,595
May 18, 202624.3724.7024.0524.0924.09-1.27%1,384,102
May 15, 202625.3025.3424.3824.4024.40-4.95%1,393,020
May 14, 202625.6225.8825.4325.6725.671.14%1,725,067
May 13, 202625.8125.8325.3125.3825.38-1.17%1,472,708
May 12, 202625.8426.1225.0425.6825.68-1.15%2,360,797
May 11, 202626.1826.3325.9025.9825.98-0.42%1,602,756
May 8, 202626.2126.2825.9326.0926.090.42%1,360,867
May 7, 202626.9126.9925.8625.9825.98-0.99%2,262,101
May 6, 202625.4526.4725.2126.2426.246.80%2,507,321
May 5, 202624.9125.1824.5324.5724.57-0.28%2,332,891
May 4, 202624.2524.9524.0824.6424.642.41%2,502,014
May 1, 202624.8526.1123.8624.0624.06-6.05%4,462,718
Apr 30, 202624.9925.8224.9625.6125.613.10%3,223,814
Apr 29, 202625.1425.4424.5124.8424.84-1.15%2,150,625
Apr 28, 202625.4025.4224.7725.1325.13-1.61%1,302,231
Apr 27, 202625.6326.0625.3825.5425.540.04%1,884,022
Apr 24, 202625.4325.7625.1125.5325.530.12%1,851,566
Apr 23, 202625.6925.9225.2125.5025.50-0.12%1,422,275
Apr 22, 202625.9326.0725.3125.5325.53-0.31%1,262,056
Apr 21, 202625.8026.1625.3525.6125.61-0.62%2,145,098
Apr 20, 202625.5325.9325.5125.7725.770.74%1,540,471
Apr 17, 202625.6126.0225.4825.5825.582.90%2,677,430
Apr 16, 202624.9125.3324.7124.8624.86-0.20%1,686,780
Apr 15, 202626.2826.3324.6724.9124.91-5.61%2,434,266
Apr 14, 202625.8026.5825.2726.3926.392.88%2,307,480
Apr 13, 202625.1025.6524.9825.6525.650.67%1,727,782
Apr 10, 202625.6825.7625.2525.4825.480.28%2,001,595
Apr 9, 202624.4525.4924.1025.4125.413.67%2,015,546
Apr 8, 202623.9424.8023.7524.5124.518.84%2,636,267
Apr 7, 202622.3422.7222.2622.5222.520.09%1,732,371
Apr 6, 202621.9422.5221.7022.5022.502.09%2,088,613
Apr 2, 202622.3423.0021.9222.0422.04-4.46%2,239,144
Apr 1, 202622.0123.3122.0123.0723.072.03%1,918,923
Mar 31, 202621.5822.7521.5522.6122.617.46%3,767,499
Mar 30, 202622.2722.5120.8821.0421.04-4.84%2,671,224
Mar 27, 202622.4422.6222.0122.1122.11-2.64%1,624,974
Mar 26, 202623.4823.4822.5222.7122.71-3.93%2,041,140
Mar 25, 202623.2723.7022.9123.6423.643.01%3,010,427
Mar 24, 202622.4723.1722.2722.9522.950.75%2,237,025
Mar 23, 202622.6123.2322.3422.7822.784.78%2,685,870
Mar 20, 202622.1122.1521.4721.7421.74-1.81%5,986,581
Mar 19, 202622.3722.4521.8222.1422.14-3.11%2,677,058