GTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.95	23.26	22.89	23.13	23.13	1.00%	2,815,770
Jun 26, 2025	22.83	23.20	22.74	22.90	22.90	1.33%	2,026,366
Jun 25, 2025	22.95	22.97	22.45	22.60	22.60	-1.09%	2,363,129
Jun 24, 2025	22.44	22.89	22.23	22.85	22.85	2.74%	2,132,920
Jun 23, 2025	21.85	22.28	21.54	22.24	22.24	1.14%	1,278,371
Jun 20, 2025	22.14	22.25	21.89	21.99	21.99	0.18%	2,749,024
Jun 18, 2025	21.74	22.35	21.74	21.95	21.95	1.06%	1,822,598
Jun 17, 2025	21.91	22.12	21.67	21.72	21.72	-1.72%	1,441,821
Jun 16, 2025	22.03	22.20	21.85	22.10	22.10	1.89%	1,139,150
Jun 13, 2025	21.68	22.10	21.57	21.69	21.69	-2.17%	1,510,679
Jun 12, 2025	21.96	22.21	21.81	22.17	22.17	0.05%	1,272,604
Jun 11, 2025	22.20	22.40	22.02	22.16	22.16	0.14%	1,474,894
Jun 10, 2025	21.96	22.15	21.74	22.13	22.13	0.77%	1,458,104
Jun 9, 2025	22.08	22.09	21.76	21.96	21.96	1.01%	1,309,425
Jun 6, 2025	21.87	21.88	21.61	21.74	21.74	1.16%	869,338
Jun 5, 2025	21.50	21.76	21.38	21.49	21.49	0.33%	1,170,864
Jun 4, 2025	21.64	21.83	21.40	21.42	21.42	-0.65%	1,518,868
Jun 3, 2025	21.11	21.61	21.11	21.56	21.56	2.62%	1,354,088
Jun 2, 2025	21.16	21.23	20.59	21.01	21.01	-0.66%	1,129,322
May 30, 2025	21.25	21.38	20.99	21.15	21.15	-1.08%	1,290,771
May 29, 2025	21.64	21.80	21.31	21.38	21.38	-0.47%	1,403,776
May 28, 2025	21.44	21.55	21.31	21.48	21.48	0.23%	1,141,247
May 27, 2025	21.40	21.54	21.11	21.43	21.43	2.34%	1,235,682
May 23, 2025	20.47	21.13	20.39	20.94	20.94	-0.38%	995,021
May 22, 2025	21.15	21.43	20.95	21.02	21.02	-1.31%	1,870,841
May 21, 2025	21.33	21.40	20.94	21.30	21.30	-1.34%	2,303,109
May 20, 2025	21.82	21.89	21.52	21.59	21.59	-1.28%	1,824,438
May 19, 2025	21.83	22.03	21.70	21.87	21.87	-1.26%	1,992,249
May 16, 2025	21.96	22.20	21.83	22.15	22.15	1.10%	1,960,186
May 15, 2025	22.08	22.36	21.77	21.91	21.91	-1.44%	3,074,530
May 14, 2025	22.64	22.66	22.18	22.23	22.23	-1.64%	2,546,980
May 13, 2025	22.12	22.66	22.05	22.60	22.60	2.73%	2,062,403
May 12, 2025	22.01	22.20	21.66	22.00	22.00	6.13%	2,852,676
May 9, 2025	20.76	20.89	20.54	20.73	20.73	0.34%	1,326,978
May 8, 2025	20.41	20.81	20.34	20.66	20.66	2.73%	1,388,627
May 7, 2025	20.28	20.29	19.97	20.11	20.11	0.05%	2,135,144
May 6, 2025	19.84	20.19	19.72	20.10	20.10	0.50%	1,807,947
May 5, 2025	19.60	20.22	19.56	20.00	20.00	1.16%	2,191,002
May 2, 2025	19.33	19.93	19.26	19.77	19.77	3.78%	3,046,954
May 1, 2025	19.07	19.49	18.99	19.05	19.05	0.69%	2,401,085
Apr 30, 2025	18.05	19.04	17.85	18.92	18.92	5.23%	4,564,246
Apr 29, 2025	17.93	18.20	17.79	17.98	17.98	-0.39%	3,077,166
Apr 28, 2025	17.97	18.36	17.84	18.05	18.05	0.33%	1,627,482
Apr 25, 2025	17.94	18.22	17.77	17.99	17.99	-0.06%	2,426,117
Apr 24, 2025	17.29	18.18	17.07	18.00	18.00	3.57%	1,923,023
Apr 23, 2025	17.67	18.04	17.25	17.38	17.38	2.60%	1,528,542
Apr 22, 2025	16.61	17.05	16.39	16.94	16.94	3.55%	1,675,380
Apr 21, 2025	16.78	16.90	16.28	16.36	16.36	-3.37%	1,713,431
Apr 17, 2025	16.87	17.22	16.77	16.93	16.93	0.53%	1,226,176
Apr 16, 2025	17.14	17.30	16.55	16.84	16.84	-2.32%	2,285,742