Skip to main content
logo
Gates Industrial Corporation Ltd. (GTES)
NYSE: GTES · Real-Time Price · USD
25.97
+0.08 (0.31%)
Aug 21, 2026, 3:15 PM EDT - Market open

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.8926.1825.8925.89--4,918
Aug 20, 202625.7926.3525.7525.8925.89-1.30%1,471,685
Aug 19, 202627.3927.6726.0826.2326.23-3.32%1,866,676
Aug 18, 202627.8627.8627.1027.1327.13-3.59%1,054,903
Aug 17, 202627.7028.4527.6828.1428.141.37%1,322,599
Aug 14, 202627.6827.9327.4827.7627.760.33%838,568
Aug 13, 202628.3428.6427.5327.6727.67-0.57%1,099,250
Aug 12, 202628.8529.3027.5927.8327.83-2.14%1,598,877
Aug 11, 202628.7929.3428.4128.4428.440.14%987,754
Aug 10, 202628.7328.9727.9028.4028.400.53%1,360,757
Aug 7, 202628.8028.9628.2428.2528.25-1.19%1,628,394
Aug 6, 202629.1629.4028.5528.5928.59-2.42%2,309,897
Aug 5, 202629.6129.9229.2329.3029.30-1.81%2,556,741
Aug 4, 202630.0030.3429.6529.8429.841.57%3,217,804
Aug 3, 202628.2929.4028.1229.3829.385.00%2,908,457
Jul 31, 202627.0128.5425.7027.9827.988.53%4,234,218
Jul 30, 202625.7525.9125.0625.7825.783.45%2,350,718
Jul 29, 202626.4526.6624.7024.9224.92-5.68%2,049,806
Jul 28, 202626.3626.6626.1026.4226.42-0.49%2,644,815
Jul 27, 202627.1527.3225.9126.5526.55-1.26%1,746,675
Jul 24, 202627.0927.4226.8526.8926.89-0.48%1,861,976
Jul 23, 202627.4027.4026.4327.0227.02-1.42%2,393,185
Jul 22, 202627.0527.6526.2427.4127.411.33%2,003,959
Jul 21, 202626.0127.0825.8827.0527.055.25%2,062,224
Jul 20, 202627.6127.6125.5525.7025.70-3.42%1,376,451
Jul 17, 202626.4226.8825.9426.6126.61-1.26%1,388,659
Jul 16, 202626.2027.4426.2026.9526.951.39%1,655,954
Jul 15, 202626.4326.8026.1526.5826.581.30%1,223,218
Jul 14, 202626.8226.9726.0126.2426.24-1,498,762
Jul 13, 202626.2926.7426.0326.2426.24-0.38%1,224,223
Jul 10, 202626.2326.6426.0926.3426.341.19%1,435,169
Jul 9, 202626.2226.4225.8526.0326.031.21%1,337,596
Jul 8, 202625.5625.9125.1825.7225.72-1.57%1,857,006
Jul 7, 202626.6826.7925.6226.1326.13-3.76%1,702,704
Jul 6, 202626.9327.1726.7927.1527.151.72%2,026,643
Jul 2, 202627.4327.6526.2826.6926.69-1.69%1,912,673
Jul 1, 202628.0928.3627.1427.1527.15-2.93%2,321,491
Jun 30, 202628.3128.5127.9727.9727.97-0.64%1,840,737
Jun 29, 202628.5528.5527.7828.1528.15-2.22%2,638,286
Jun 26, 202628.8728.8828.3628.7928.79-0.79%4,015,577
Jun 25, 202627.8129.1727.6229.0229.026.50%2,898,995
Jun 24, 202627.2127.6626.9627.2527.25-2,613,977
Jun 23, 202627.5627.9526.9627.2527.25-4.39%2,509,862
Jun 22, 202627.9628.5027.7828.5028.501.46%1,733,334
Jun 18, 202627.9428.5727.8628.0928.092.67%2,623,692
Jun 17, 202627.7728.5927.2627.3627.36-1.19%2,190,171
Jun 16, 202627.5528.0127.5527.6927.691.24%1,102,183
Jun 15, 202627.8228.1827.3027.3527.350.77%1,459,145
Jun 12, 202627.1427.2326.7827.1427.141.12%1,401,237
Jun 11, 202625.6126.9825.5926.8426.845.96%1,834,722