Skip to main content
logo
Gates Industrial Corporation Ltd. (GTES)
NYSE: GTES · Real-Time Price · USD
25.47
+0.55 (2.21%)
Jul 30, 2026, 2:11 PM EDT - Market open

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202625.7525.9125.0625.47-2.21%832,130
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
Jun 10, 202626.1526.3725.3025.3325.33-4.05%1,467,314
Jun 9, 202626.4127.0325.4126.4026.401.11%1,663,988
Jun 8, 202625.8826.5125.7726.1126.111.87%1,682,220
Jun 5, 202625.8526.0325.4425.6325.63-1.84%1,354,605
Jun 4, 202626.1626.2025.7426.1126.110.31%1,984,798
Jun 3, 202626.3426.5026.0226.0326.03-1.81%2,427,323
Jun 2, 202626.1326.7726.1326.5126.512.55%1,945,345
Jun 1, 202625.3726.1424.8725.8525.85-0.27%2,086,629
May 29, 202625.3626.2725.1525.9225.921.73%3,958,227
May 28, 202625.4225.5224.8125.4825.48-0.89%1,599,083
May 27, 202625.5625.9625.3825.7125.711.46%2,417,381
May 26, 202624.9025.5224.8725.3425.343.51%1,436,672
May 22, 202624.4024.5823.8924.4824.481.70%1,122,430
May 21, 202623.8724.5723.4524.0724.07-0.45%2,170,820
May 20, 202623.8224.2623.5724.1824.183.11%1,999,104
May 19, 202623.7623.9522.8723.4523.45-2.66%2,584,595