Skip to main content
IC
Gates Industrial Corporation plc (GTES)
NYSE: GTES · Real-Time Price · USD
22.00
+1.27 (6.13%)
At close: May 12, 2025, 4:00 PM
22.33
+0.33 (1.50%)
After-hours: May 12, 2025, 7:50 PM EDT

GTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.0122.2021.6622.0022.006.13%2,852,676
May 9, 202520.7620.8920.5420.7320.730.34%1,326,978
May 8, 202520.4120.8120.3420.6620.662.73%1,388,627
May 7, 202520.2820.2919.9720.1120.110.05%2,135,144
May 6, 202519.8420.1919.7220.1020.100.50%1,807,947
May 5, 202519.6020.2219.5620.0020.001.16%2,191,002
May 2, 202519.3319.9319.2619.7719.773.78%3,046,954
May 1, 202519.0719.4918.9919.0519.050.69%2,401,085
Apr 30, 202518.0519.0417.8518.9218.925.23%4,564,246
Apr 29, 202517.9318.2017.7917.9817.98-0.39%3,077,166
Apr 28, 202517.9718.3617.8418.0518.050.33%1,627,482
Apr 25, 202517.9418.2217.7717.9917.99-0.06%2,426,117
Apr 24, 202517.2918.1817.0718.0018.003.57%1,923,023
Apr 23, 202517.6718.0417.2517.3817.382.60%1,528,542
Apr 22, 202516.6117.0516.3916.9416.943.55%1,675,380
Apr 21, 202516.7816.9016.2816.3616.36-3.37%1,713,431
Apr 17, 202516.8717.2216.7716.9316.930.53%1,226,176
Apr 16, 202517.1417.3016.5516.8416.84-2.32%2,285,742
Apr 15, 202517.5117.7517.2317.2417.24-0.81%1,336,090
Apr 14, 202517.7217.8017.2517.3817.38-0.17%2,174,068
Apr 11, 202517.0917.5016.7517.4117.411.34%2,652,952
Apr 10, 202517.1517.4116.5217.1817.18-4.24%3,430,713
Apr 9, 202515.3218.2715.2917.9417.9415.30%5,820,260
Apr 8, 202516.8917.0115.2515.5615.56-2.99%3,134,661
Apr 7, 202515.1816.4614.7016.0416.041.58%4,666,256
Apr 4, 202515.9716.2415.1115.7915.79-6.46%5,745,275
Apr 3, 202517.6718.5516.4116.8816.88-12.27%4,816,824
Apr 2, 202518.2919.2718.2619.2419.243.61%2,441,979
Apr 1, 202518.2818.7018.1118.5718.570.87%2,210,880
Mar 31, 202518.1018.5417.7218.4118.41-0.05%2,256,914
Mar 28, 202519.1419.3118.3518.4218.42-4.71%1,993,461
Mar 27, 202519.6819.7219.2219.3319.33-2.13%2,146,763
Mar 26, 202520.0520.3519.7419.7519.75-1.59%1,950,146
Mar 25, 202520.1720.4120.0320.0720.070.15%2,031,212
Mar 24, 202519.8020.1119.7620.0420.043.51%1,477,841
Mar 21, 202519.4119.7519.2519.3619.36-1.53%4,046,293
Mar 20, 202519.2919.8019.2319.6619.660.31%2,360,806
Mar 19, 202519.2919.8519.2019.6019.601.50%4,653,617
Mar 18, 202519.3419.4819.0819.3119.31-1.23%4,065,340
Mar 17, 202519.6320.0019.5319.5519.55-0.61%3,628,712
Mar 14, 202519.2119.7219.0919.6719.674.63%2,478,809
Mar 13, 202519.1919.2818.6318.8018.80-2.39%2,301,376
Mar 12, 202520.0320.3719.2219.2619.26-1.18%5,438,531
Mar 11, 202518.9619.7918.8619.4919.492.90%3,279,688
Mar 10, 202519.1819.4818.6318.9418.94-4.54%3,216,252
Mar 7, 202519.8520.0119.0019.8419.84-0.55%3,506,310
Mar 6, 202520.0420.5719.7619.9519.95-1.92%2,520,821
Mar 5, 202519.6720.3919.4620.3420.345.06%3,885,333
Mar 4, 202519.5619.7718.5019.3619.36-3.20%6,475,835
Mar 3, 202521.8621.9219.8820.0020.00-7.58%3,980,689