Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
26.09
+0.11 (0.42%)
At close: May 8, 2026, 4:00 PM EDT
26.09
0.00 (0.00%)
After-hours: May 8, 2026, 5:40 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202626.2126.2825.9326.0926.090.42%1,354,703
May 7, 202626.9126.9925.8625.9825.98-0.99%2,244,246
May 6, 202625.4526.4725.2126.2426.246.80%2,507,307
May 5, 202624.9125.1824.5324.5724.57-0.28%2,332,703
May 4, 202624.2524.9524.0824.6424.642.41%2,502,014
May 1, 202624.8526.1123.8624.0624.06-6.05%4,460,380
Apr 30, 202624.9925.8224.9625.6125.613.10%3,222,809
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%1,585,144
Apr 23, 202625.6925.9225.2125.5025.50-0.12%1,422,268
Apr 22, 202625.9326.0725.3125.5325.53-0.31%1,260,617
Apr 21, 202625.8026.1625.3525.6125.61-0.62%2,145,098
Apr 20, 202625.5325.9325.5125.7725.770.74%1,533,797
Apr 17, 202625.6126.0225.4825.5825.582.90%2,675,050
Apr 16, 202624.9125.3324.7124.8624.86-0.20%1,686,769
Apr 15, 202626.2826.3324.6724.9124.91-5.61%2,433,673
Apr 14, 202625.8026.5825.2726.3926.392.88%2,305,427
Apr 13, 202625.1025.6524.9825.6525.650.67%1,727,781
Apr 10, 202625.6825.7625.2525.4825.480.28%2,001,489
Apr 9, 202624.4525.4924.1025.4125.413.67%2,015,541
Apr 8, 202623.9424.8023.7524.5124.518.84%2,636,187
Apr 7, 202622.3422.7222.2622.5222.520.09%1,729,846
Apr 6, 202621.9422.5221.7022.5022.502.09%2,088,613
Apr 2, 202622.3423.0021.9222.0422.04-4.46%2,238,540
Apr 1, 202622.0123.3122.0123.0723.072.03%1,918,923
Mar 31, 202621.5822.7521.5522.6122.617.46%3,766,613
Mar 30, 202622.2722.5120.8821.0421.04-4.84%2,671,224
Mar 27, 202622.4422.6222.0122.1122.11-2.64%1,606,671
Mar 26, 202623.4823.4822.5222.7122.71-3.93%2,040,797
Mar 25, 202623.2723.7022.9123.6423.643.01%2,974,936
Mar 24, 202622.4723.1722.2722.9522.950.75%2,236,242
Mar 23, 202622.6123.2322.3422.7822.784.78%2,685,861
Mar 20, 202622.1122.1521.4721.7421.74-1.81%5,813,076
Mar 19, 202622.3722.4521.8222.1422.14-3.11%2,649,111
Mar 18, 202623.2123.4122.8422.8522.85-1.68%2,263,837
Mar 17, 202623.0523.3122.7023.2423.241.57%1,834,671
Mar 16, 202622.9723.2422.6322.8822.880.57%1,800,152
Mar 13, 202623.3123.6222.4722.7522.75-1.81%2,291,275
Mar 12, 202623.4223.5423.0223.1723.17-2.93%2,025,202
Mar 11, 202624.2124.3823.4323.8723.87-1.65%2,048,887
Mar 10, 202624.1924.9024.0224.2724.270.66%2,644,088
Mar 9, 202623.4124.3622.8524.1124.110.54%3,389,412
Mar 6, 202624.8525.2223.9723.9823.98-5.74%2,295,015
Mar 5, 202625.9626.1825.1625.4425.44-3.05%1,982,445
Mar 4, 202626.6126.9026.0926.2426.24-0.49%2,079,085
Mar 3, 202626.7427.0125.9526.3726.37-4.46%1,965,420
Mar 2, 202627.0127.6826.5027.6027.600.11%2,210,461
Feb 27, 202626.8327.6326.6027.5727.571.43%2,497,839