Skip to main content
logo
Gates Industrial Corporation Ltd. (GTES)
NYSE: GTES · Real-Time Price · USD
26.20
-0.44 (-1.65%)
Sep 30, 2026, 4:00 PM EDT - Market closed

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 202625.2325.4424.7424.8024.80-3.05%2,578,560
Aug 31, 202625.7425.9325.5325.5825.58-1.12%1,883,958
Aug 28, 202626.5426.6225.7325.8725.87-1.93%1,801,166
Aug 27, 202626.5426.8826.1226.3826.38-1.09%1,346,320
Aug 26, 202626.0826.8125.9126.6726.672.73%1,348,117
Aug 25, 202626.4226.4225.8825.9625.96-0.27%1,671,669
Aug 24, 202625.9926.1925.6026.0326.030.50%1,964,506
Aug 21, 202626.1826.2225.8025.9025.900.04%1,604,829
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