Skip to main content
logo
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
25.58
+0.72 (2.90%)
At close: Apr 17, 2026, 4:00 PM EDT
25.58
0.00 (-0.01%)
After-hours: Apr 17, 2026, 7:00 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202627.6727.7826.9727.1827.18-1.20%1,853,199
Feb 25, 202628.1828.3827.2727.5127.51-1.93%2,381,731
Feb 24, 202627.8128.3127.6228.0528.051.12%1,878,039
Feb 23, 202627.4827.9427.2427.7427.740.51%2,320,211
Feb 20, 202627.6528.0127.3327.6027.60-0.61%1,568,365
Feb 19, 202626.9927.7926.9527.7727.772.36%2,590,381
Feb 18, 202627.4027.7826.9027.1327.13-0.73%3,093,348
Feb 17, 202627.8928.2527.3227.3327.33-2.29%2,919,231
Feb 13, 202627.9028.4727.0727.9727.971.60%4,812,920
Feb 12, 202627.1128.1326.9027.5327.533.85%4,419,058
Feb 11, 202627.2027.3826.3126.5126.51-0.93%3,944,758
Feb 10, 202626.8227.0826.6826.7626.76-0.93%2,631,265
Feb 9, 202626.8227.2926.7327.0127.010.75%3,347,120
Feb 6, 202626.0526.9626.0526.8126.814.40%2,646,364
Feb 5, 202625.3625.7225.0725.6825.680.08%3,735,812