Gates Industrial Corporation Ltd. (GTES)
NYSE: GTES · Real-Time Price · USD
24.99
-1.72 (-6.44%)
Oct 22, 2026, 2:37 PM EDT - Market open
GTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 26.11 | 26.40 | 24.28 | 24.99 | 24.99 | -6.44% | 1,232,514 |
| Oct 21, 2026 | 26.50 | 26.74 | 26.27 | 26.71 | 26.71 | 2.34% | 1,862,652 |
| Oct 20, 2026 | 25.62 | 26.34 | 25.38 | 26.10 | 26.10 | 0.66% | 1,206,876 |
| Oct 19, 2026 | 26.12 | 26.35 | 25.74 | 25.93 | 25.93 | 0.39% | 1,206,411 |
| Oct 16, 2026 | 26.24 | 26.77 | 25.66 | 25.83 | 25.83 | -1.94% | 2,262,646 |
| Oct 15, 2026 | 25.75 | 26.53 | 25.37 | 26.34 | 26.34 | 1.90% | 1,842,665 |
| Oct 14, 2026 | 25.63 | 26.13 | 25.33 | 25.85 | 25.85 | -0.42% | 2,170,163 |
| Oct 13, 2026 | 26.08 | 26.34 | 25.28 | 25.96 | 25.96 | -1.03% | 2,769,120 |
| Oct 12, 2026 | 26.53 | 26.90 | 26.19 | 26.23 | 26.23 | -1.65% | 934,113 |
| Oct 9, 2026 | 26.91 | 27.06 | 26.38 | 26.67 | 26.67 | -0.26% | 1,219,753 |
| Oct 8, 2026 | 27.03 | 27.17 | 26.25 | 26.74 | 26.74 | -2.44% | 2,234,438 |
| Oct 7, 2026 | 27.58 | 28.29 | 27.04 | 27.41 | 27.41 | -2.97% | 2,627,726 |
| Oct 6, 2026 | 28.14 | 28.54 | 27.83 | 28.25 | 28.25 | 1.58% | 1,491,010 |
| Oct 5, 2026 | 27.74 | 28.18 | 27.34 | 27.81 | 27.81 | 0.58% | 2,142,975 |
| Oct 2, 2026 | 26.98 | 27.93 | 26.85 | 27.65 | 27.65 | 4.34% | 1,670,855 |
| Oct 1, 2026 | 26.09 | 26.59 | 25.65 | 26.50 | 26.50 | 1.15% | 1,408,431 |
| Sep 30, 2026 | 26.73 | 26.84 | 26.19 | 26.20 | 26.20 | -1.65% | 1,633,531 |
| Sep 29, 2026 | 26.78 | 27.18 | 26.40 | 26.64 | 26.64 | -0.11% | 1,879,379 |
| Sep 28, 2026 | 26.62 | 26.98 | 26.20 | 26.67 | 26.67 | -0.71% | 1,516,418 |
| Sep 25, 2026 | 26.32 | 26.89 | 26.03 | 26.86 | 26.86 | 2.28% | 1,561,838 |
| Sep 24, 2026 | 26.12 | 26.40 | 25.82 | 26.26 | 26.26 | -0.38% | 1,462,374 |
| Sep 23, 2026 | 25.96 | 26.55 | 25.57 | 26.36 | 26.36 | 0.80% | 1,665,045 |
| Sep 22, 2026 | 25.81 | 26.23 | 25.43 | 26.15 | 26.15 | 2.75% | 1,662,338 |
| Sep 21, 2026 | 26.05 | 26.05 | 25.44 | 25.45 | 25.45 | -0.62% | 1,292,543 |
| Sep 18, 2026 | 25.68 | 25.99 | 25.41 | 25.61 | 25.61 | -0.62% | 3,115,844 |
| Sep 17, 2026 | 26.03 | 26.03 | 25.49 | 25.77 | 25.77 | 1.26% | 1,480,659 |
| Sep 16, 2026 | 25.83 | 26.23 | 24.82 | 25.45 | 25.45 | -0.20% | 1,913,253 |
| Sep 15, 2026 | 25.64 | 25.73 | 25.21 | 25.50 | 25.50 | 0.31% | 1,648,285 |
| Sep 14, 2026 | 25.02 | 25.71 | 24.96 | 25.42 | 25.42 | -2.38% | 1,951,555 |
| Sep 11, 2026 | 26.10 | 26.19 | 25.73 | 26.04 | 26.04 | 1.60% | 1,637,290 |
| Sep 10, 2026 | 25.87 | 26.02 | 25.04 | 25.63 | 25.63 | -2.62% | 2,436,406 |
| Sep 9, 2026 | 25.78 | 26.75 | 25.78 | 26.32 | 26.32 | 2.61% | 2,578,006 |
| Sep 8, 2026 | 26.21 | 26.21 | 25.64 | 25.65 | 25.65 | -1.16% | 1,461,646 |
| Sep 4, 2026 | 25.16 | 25.99 | 25.16 | 25.95 | 25.95 | 3.02% | 1,257,474 |
| Sep 3, 2026 | 25.21 | 25.45 | 24.37 | 25.19 | 25.19 | 1.12% | 1,931,391 |
| Sep 2, 2026 | 24.87 | 25.07 | 24.27 | 24.91 | 24.91 | 0.44% | 1,848,107 |
| Sep 1, 2026 | 25.23 | 25.44 | 24.74 | 24.80 | 24.80 | -3.05% | 2,578,560 |
| Aug 31, 2026 | 25.74 | 25.93 | 25.53 | 25.58 | 25.58 | -1.12% | 1,883,958 |
| Aug 28, 2026 | 26.54 | 26.62 | 25.73 | 25.87 | 25.87 | -1.93% | 1,801,166 |
| Aug 27, 2026 | 26.54 | 26.88 | 26.12 | 26.38 | 26.38 | -1.09% | 1,346,320 |
| Aug 26, 2026 | 26.08 | 26.81 | 25.91 | 26.67 | 26.67 | 2.73% | 1,348,117 |
| Aug 25, 2026 | 26.42 | 26.42 | 25.88 | 25.96 | 25.96 | -0.27% | 1,671,669 |
| Aug 24, 2026 | 25.99 | 26.19 | 25.60 | 26.03 | 26.03 | 0.50% | 1,964,506 |
| Aug 21, 2026 | 26.18 | 26.22 | 25.80 | 25.90 | 25.90 | 0.04% | 1,604,829 |
| Aug 20, 2026 | 25.79 | 26.35 | 25.75 | 25.89 | 25.89 | -1.30% | 1,471,685 |
| Aug 19, 2026 | 27.39 | 27.67 | 26.08 | 26.23 | 26.23 | -3.32% | 1,866,676 |
| Aug 18, 2026 | 27.86 | 27.86 | 27.10 | 27.13 | 27.13 | -3.59% | 1,054,903 |
| Aug 17, 2026 | 27.70 | 28.45 | 27.68 | 28.14 | 28.14 | 1.37% | 1,322,599 |
| Aug 14, 2026 | 27.68 | 27.93 | 27.48 | 27.76 | 27.76 | 0.33% | 838,568 |
| Aug 13, 2026 | 28.34 | 28.64 | 27.53 | 27.67 | 27.67 | -0.57% | 1,099,250 |