Skip to main content
Gates Industrial Corporation Ltd. (GTES)
NYSE: GTES · Real-Time Price · USD
25.56
+0.47 (1.87%)
At close: Nov 11, 2026, 4:00 PM EST
25.56
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:15 PM EST

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.4525.7425.0725.5625.561.87%1,747,575
Nov 10, 202625.1826.1424.8625.0925.09-0.87%1,720,753
Nov 9, 202624.3025.8924.3025.3125.315.02%2,072,062
Nov 6, 202624.0124.1923.3924.1024.102.29%2,538,503
Nov 5, 202624.0024.2023.0423.5623.56-3.68%4,123,402
Nov 4, 202624.7424.9923.0024.4624.46-0.45%3,543,958
Nov 3, 202624.4125.2224.1024.5724.572.33%3,814,461
Nov 2, 202624.1024.3123.5524.0124.010.76%4,082,221
Oct 30, 202624.9725.3223.2623.8323.83-9.22%4,984,348
Oct 29, 202625.7826.3425.6326.2526.251.27%3,476,279
Oct 28, 202626.2826.3825.5125.9225.920.31%2,184,314
Oct 27, 202625.8025.9925.5325.8425.841.41%1,915,495
Oct 26, 202625.2925.7625.0825.4825.481.59%1,701,939
Oct 23, 202624.8725.2724.2625.0825.08-0.08%1,696,371
Oct 22, 202626.1126.4024.2825.1025.10-6.03%3,665,372
Oct 21, 202626.5026.7426.2726.7126.712.34%1,862,654
Oct 20, 202625.6226.3425.3826.1026.100.66%1,206,958
Oct 19, 202626.1226.3525.7425.9325.930.39%1,206,413
Oct 16, 202626.2426.7725.6625.8325.83-1.94%2,262,646
Oct 15, 202625.7526.5325.3726.3426.341.90%1,842,665
Oct 14, 202625.6326.1325.3325.8525.85-0.42%2,170,163
Oct 13, 202626.0826.3425.2825.9625.96-1.03%2,769,120
Oct 12, 202626.5326.9026.1926.2326.23-1.65%934,113
Oct 9, 202626.9127.0626.3826.6726.67-0.26%1,219,753
Oct 8, 202627.0327.1726.2526.7426.74-2.44%2,234,438
Oct 7, 202627.5828.2927.0427.4127.41-2.97%2,627,726
Oct 6, 202628.1428.5427.8328.2528.251.58%1,491,010
Oct 5, 202627.7428.1827.3427.8127.810.58%2,142,975
Oct 2, 202626.9827.9326.8527.6527.654.34%1,670,855
Oct 1, 202626.0926.5925.6526.5026.501.15%1,408,431
Sep 30, 202626.7326.8426.1926.2026.20-1.65%1,633,531
Sep 29, 202626.7827.1826.4026.6426.64-0.11%1,879,379
Sep 28, 202626.6226.9826.2026.6726.67-0.71%1,516,418
Sep 25, 202626.3226.8926.0326.8626.862.28%1,561,838
Sep 24, 202626.1226.4025.8226.2626.26-0.38%1,462,374
Sep 23, 202625.9626.5525.5726.3626.360.80%1,665,045
Sep 22, 202625.8126.2325.4326.1526.152.75%1,662,338
Sep 21, 202626.0526.0525.4425.4525.45-0.62%1,292,543
Sep 18, 202625.6825.9925.4125.6125.61-0.62%3,115,844
Sep 17, 202626.0326.0325.4925.7725.771.26%1,480,659
Sep 16, 202625.8326.2324.8225.4525.45-0.20%1,913,253
Sep 15, 202625.6425.7325.2125.5025.500.31%1,648,285
Sep 14, 202625.0225.7124.9625.4225.42-2.38%1,951,555
Sep 11, 202626.1026.1925.7326.0426.041.60%1,637,290
Sep 10, 202625.8726.0225.0425.6325.63-2.62%2,436,406
Sep 9, 202625.7826.7525.7826.3226.322.61%2,578,006
Sep 8, 202626.2126.2125.6425.6525.65-1.16%1,461,646
Sep 4, 202625.1625.9925.1625.9525.953.02%1,257,474
Sep 3, 202625.2125.4524.3725.1925.191.12%1,931,391
Sep 2, 202624.8725.0724.2724.9124.910.44%1,848,107