NYSE : GTES
Gates Industrial Corporation plc — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 26.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gates Industrial Corporation plc (GTES) closed at 23.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.97 | 25.32 | 23.26 | 23.83 | 4,984,348 | -9.22% |
| 2026-10-29 | 25.78 | 26.34 | 25.63 | 26.25 | 3,476,279 | +1.27% |
| 2026-10-28 | 26.28 | 26.38 | 25.508 | 25.92 | 2,184,314 | +0.31% |
| 2026-10-27 | 25.8 | 25.99 | 25.53 | 25.84 | 1,915,495 | +1.41% |
| 2026-10-26 | 25.29 | 25.76 | 25.084 | 25.48 | 1,701,939 | +1.59% |
| 2026-10-23 | 24.87 | 25.27 | 24.255 | 25.08 | 1,696,371 | -0.08% |
| 2026-10-22 | 26.11 | 26.397 | 24.28 | 25.1 | 3,665,372 | -6.03% |
| 2026-10-21 | 26.5 | 26.74 | 26.27 | 26.71 | 1,862,654 | +2.34% |
| 2026-10-20 | 25.62 | 26.34 | 25.38 | 26.1 | 1,206,958 | +0.66% |
| 2026-10-19 | 26.12 | 26.35 | 25.74 | 25.93 | 1,206,413 | +0.39% |
| 2026-10-16 | 26.24 | 26.77 | 25.66 | 25.83 | 2,262,646 | -1.94% |
| 2026-10-15 | 25.75 | 26.53 | 25.37 | 26.34 | 1,842,665 | +1.90% |
| 2026-10-14 | 25.63 | 26.13 | 25.33 | 25.85 | 2,170,163 | -0.42% |
| 2026-10-13 | 26.08 | 26.335 | 25.275 | 25.96 | 2,769,120 | -1.03% |
| 2026-10-12 | 26.53 | 26.9 | 26.185 | 26.23 | 934,113 | -1.65% |
| 2026-10-09 | 26.91 | 27.06 | 26.38 | 26.67 | 1,219,753 | -0.26% |
| 2026-10-08 | 27.03 | 27.17 | 26.245 | 26.74 | 2,234,438 | -2.44% |
| 2026-10-07 | 27.58 | 28.29 | 27.04 | 27.41 | 2,627,726 | -2.97% |
| 2026-10-06 | 28.14 | 28.54 | 27.825 | 28.25 | 1,491,010 | +1.58% |
| 2026-10-05 | 27.74 | 28.175 | 27.34 | 27.81 | 2,142,975 | +0.58% |
| 2026-10-02 | 26.98 | 27.93 | 26.85 | 27.65 | 1,670,855 | +4.34% |
| 2026-10-01 | 26.09 | 26.59 | 25.65 | 26.5 | 1,408,431 | +1.15% |
| 2026-09-30 | 26.73 | 26.84 | 26.19 | 26.2 | 1,633,531 | -1.65% |
| 2026-09-29 | 26.78 | 27.175 | 26.4 | 26.64 | 1,879,379 | -0.11% |
| 2026-09-28 | 26.62 | 26.98 | 26.2 | 26.67 | 1,516,418 | -0.71% |
| 2026-09-25 | 26.32 | 26.89 | 26.03 | 26.86 | 1,561,838 | +2.28% |
| 2026-09-24 | 26.12 | 26.395 | 25.82 | 26.26 | 1,462,374 | -0.38% |
| 2026-09-23 | 25.96 | 26.55 | 25.57 | 26.36 | 1,665,045 | +0.80% |
| 2026-09-22 | 25.81 | 26.23 | 25.43 | 26.15 | 1,662,338 | +2.75% |
| 2026-09-21 | 26.05 | 26.05 | 25.44 | 25.45 | 1,292,543 | -0.62% |
| 2026-09-18 | 25.68 | 25.99 | 25.41 | 25.61 | 3,115,844 | -0.62% |
| 2026-09-17 | 26.03 | 26.03 | 25.49 | 25.77 | 1,480,659 | +1.26% |
| 2026-09-16 | 25.83 | 26.23 | 24.815 | 25.45 | 1,913,253 | -0.20% |
| 2026-09-15 | 25.64 | 25.73 | 25.21 | 25.5 | 1,648,285 | +0.31% |
| 2026-09-14 | 25.02 | 25.71 | 24.955 | 25.42 | 1,951,555 | -2.38% |
| 2026-09-11 | 26.1 | 26.19 | 25.73 | 26.04 | 1,637,290 | +1.60% |
| 2026-09-10 | 25.87 | 26.02 | 25.04 | 25.63 | 2,436,406 | -2.62% |
| 2026-09-09 | 25.78 | 26.75 | 25.78 | 26.32 | 2,578,006 | +2.61% |
| 2026-09-08 | 26.21 | 26.21 | 25.64 | 25.65 | 1,461,646 | -1.16% |
| 2026-09-04 | 25.16 | 25.99 | 25.16 | 25.95 | 1,257,474 | +3.02% |
| 2026-09-03 | 25.21 | 25.45 | 24.37 | 25.19 | 1,931,391 | +1.12% |
| 2026-09-02 | 24.87 | 25.07 | 24.27 | 24.91 | 1,848,107 | +0.44% |
| 2026-09-01 | 25.23 | 25.44 | 24.74 | 24.8 | 2,578,560 | -3.05% |
| 2026-08-31 | 25.74 | 25.93 | 25.53 | 25.58 | 1,883,958 | -1.12% |
| 2026-08-28 | 26.54 | 26.62 | 25.73 | 25.87 | 1,801,166 | -1.93% |
| 2026-08-27 | 26.54 | 26.875 | 26.12 | 26.38 | 1,346,320 | -1.09% |
| 2026-08-26 | 26.08 | 26.81 | 25.91 | 26.67 | 1,348,117 | +2.73% |
| 2026-08-25 | 26.42 | 26.42 | 25.875 | 25.96 | 1,671,669 | -0.27% |
| 2026-08-24 | 25.99 | 26.19 | 25.6 | 26.03 | 1,964,506 | +0.50% |
| 2026-08-21 | 26.18 | 26.22 | 25.8 | 25.9 | 1,604,829 | +0.04% |
| 2026-08-20 | 25.79 | 26.35 | 25.75 | 25.89 | 1,471,685 | -1.30% |
| 2026-08-19 | 27.39 | 27.665 | 26.08 | 26.23 | 1,866,676 | -3.32% |
| 2026-08-18 | 27.86 | 27.86 | 27.095 | 27.13 | 1,054,903 | -3.59% |
| 2026-08-17 | 27.7 | 28.45 | 27.675 | 28.14 | 1,322,599 | +1.37% |
| 2026-08-14 | 27.68 | 27.93 | 27.478 | 27.76 | 838,568 | +0.33% |
| 2026-08-13 | 28.34 | 28.64 | 27.53 | 27.67 | 1,099,250 | -0.57% |
| 2026-08-12 | 28.85 | 29.3 | 27.59 | 27.83 | 1,598,877 | -2.14% |
| 2026-08-11 | 28.79 | 29.34 | 28.405 | 28.44 | 987,754 | +0.14% |
| 2026-08-10 | 28.73 | 28.97 | 27.9 | 28.4 | 1,360,757 | +0.53% |
| 2026-08-07 | 28.8 | 28.96 | 28.24 | 28.25 | 1,628,394 | -1.19% |
| 2026-08-06 | 29.16 | 29.4 | 28.55 | 28.59 | 2,309,897 | -2.42% |
| 2026-08-05 | 29.61 | 29.923 | 29.23 | 29.3 | 2,556,741 | -1.81% |
| 2026-08-04 | 30 | 30.34 | 29.65 | 29.84 | 3,217,804 | +1.57% |
| 2026-08-03 | 28.29 | 29.4 | 28.12 | 29.38 | 2,908,457 | +5.00% |
| 2026-07-31 | 27.01 | 28.54 | 25.7 | 27.98 | 4,234,218 | +8.53% |
| 2026-07-30 | 25.75 | 25.91 | 25.06 | 25.78 | 2,350,718 | +3.45% |
| 2026-07-29 | 26.45 | 26.66 | 24.7 | 24.92 | 2,049,806 | -5.68% |
| 2026-07-28 | 26.36 | 26.66 | 26.1 | 26.42 | 2,644,815 | -0.49% |
| 2026-07-27 | 27.15 | 27.32 | 25.91 | 26.55 | 1,746,675 | -1.26% |
| 2026-07-24 | 27.09 | 27.42 | 26.85 | 26.89 | 1,861,976 | -0.48% |
| 2026-07-23 | 27.4 | 27.4 | 26.43 | 27.02 | 2,393,185 | -1.42% |
| 2026-07-22 | 27.05 | 27.65 | 26.24 | 27.41 | 2,003,959 | +1.33% |
| 2026-07-21 | 26.01 | 27.08 | 25.88 | 27.05 | 2,062,224 | +5.25% |
| 2026-07-20 | 27.61 | 27.61 | 25.55 | 25.7 | 1,376,451 | -3.42% |
| 2026-07-17 | 26.42 | 26.88 | 25.94 | 26.61 | 1,388,659 | -1.26% |
| 2026-07-16 | 26.2 | 27.435 | 26.2 | 26.95 | 1,655,954 | +1.39% |
| 2026-07-15 | 26.43 | 26.795 | 26.145 | 26.58 | 1,223,218 | +1.30% |
| 2026-07-14 | 26.82 | 26.965 | 26.005 | 26.24 | 1,498,762 | +0.00% |
| 2026-07-13 | 26.29 | 26.735 | 26.025 | 26.24 | 1,224,223 | -0.38% |
| 2026-07-10 | 26.23 | 26.64 | 26.09 | 26.34 | 1,435,169 | +1.19% |
| 2026-07-09 | 26.22 | 26.415 | 25.85 | 26.03 | 1,337,596 | +1.21% |
| 2026-07-08 | 25.56 | 25.91 | 25.178 | 25.72 | 1,857,006 | -1.57% |
| 2026-07-07 | 26.68 | 26.79 | 25.62 | 26.13 | 1,702,704 | -3.76% |
| 2026-07-06 | 26.93 | 27.17 | 26.79 | 27.15 | 2,026,643 | +1.72% |
| 2026-07-02 | 27.43 | 27.645 | 26.28 | 26.69 | 1,912,673 | -1.69% |
| 2026-07-01 | 28.09 | 28.355 | 27.14 | 27.15 | 2,321,491 | -2.93% |
| 2026-06-30 | 28.31 | 28.51 | 27.97 | 27.97 | 1,840,737 | -0.64% |
| 2026-06-29 | 28.55 | 28.55 | 27.78 | 28.15 | 2,638,286 | -2.22% |
| 2026-06-26 | 28.87 | 28.88 | 28.36 | 28.79 | 4,015,577 | -0.79% |
| 2026-06-25 | 27.81 | 29.17 | 27.615 | 29.02 | 2,898,995 | +6.50% |
| 2026-06-24 | 27.21 | 27.66 | 26.955 | 27.25 | 2,613,977 | +0.00% |
| 2026-06-23 | 27.56 | 27.95 | 26.96 | 27.25 | 2,509,862 | -4.39% |
| 2026-06-22 | 27.96 | 28.5 | 27.78 | 28.5 | 1,733,334 | +1.46% |
| 2026-06-18 | 27.94 | 28.57 | 27.86 | 28.09 | 2,623,692 | +2.67% |
| 2026-06-17 | 27.77 | 28.59 | 27.26 | 27.36 | 2,190,171 | -1.19% |
| 2026-06-16 | 27.55 | 28.01 | 27.55 | 27.69 | 1,102,183 | +1.24% |
| 2026-06-15 | 27.815 | 28.18 | 27.3 | 27.35 | 1,459,145 | +0.77% |
| 2026-06-12 | 27.14 | 27.23 | 26.775 | 27.14 | 1,401,237 | +1.12% |
| 2026-06-11 | 25.61 | 26.98 | 25.59 | 26.84 | 1,834,722 | +5.96% |
| 2026-06-10 | 26.15 | 26.37 | 25.3 | 25.33 | 1,467,314 | -4.05% |
| 2026-06-09 | 26.41 | 27.03 | 25.41 | 26.4 | 1,663,988 | +1.11% |
| 2026-06-08 | 25.88 | 26.51 | 25.77 | 26.11 | 1,682,220 | +1.87% |
| 2026-06-05 | 25.85 | 26.03 | 25.44 | 25.63 | 1,354,605 | -1.84% |
| 2026-06-04 | 26.16 | 26.195 | 25.74 | 26.11 | 1,984,798 | +0.31% |
| 2026-06-03 | 26.34 | 26.5 | 26.02 | 26.03 | 2,427,323 | -1.81% |
| 2026-06-02 | 26.13 | 26.77 | 26.13 | 26.51 | 1,945,345 | +2.55% |
| 2026-06-01 | 25.37 | 26.135 | 24.87 | 25.85 | 2,086,629 | -0.27% |
| 2026-05-29 | 25.36 | 26.27 | 25.145 | 25.92 | 3,958,227 | +1.73% |
| 2026-05-28 | 25.42 | 25.52 | 24.81 | 25.48 | 1,599,083 | -0.89% |
| 2026-05-27 | 25.56 | 25.955 | 25.375 | 25.71 | 2,417,381 | +1.46% |
| 2026-05-26 | 24.9 | 25.52 | 24.87 | 25.34 | 1,436,672 | +3.51% |
| 2026-05-22 | 24.4 | 24.58 | 23.888 | 24.48 | 1,122,430 | +1.70% |
| 2026-05-21 | 23.87 | 24.57 | 23.45 | 24.07 | 2,170,820 | -0.45% |
| 2026-05-20 | 23.82 | 24.26 | 23.565 | 24.18 | 1,999,104 | +3.11% |
| 2026-05-19 | 23.76 | 23.95 | 22.865 | 23.45 | 2,584,595 | -2.66% |
| 2026-05-18 | 24.37 | 24.7 | 24.052 | 24.09 | 1,384,102 | -1.27% |
| 2026-05-15 | 25.3 | 25.34 | 24.38 | 24.4 | 1,393,020 | -4.95% |
| 2026-05-14 | 25.62 | 25.88 | 25.43 | 25.67 | 1,725,067 | +1.14% |
| 2026-05-13 | 25.81 | 25.83 | 25.305 | 25.38 | 1,472,708 | -1.17% |
| 2026-05-12 | 25.84 | 26.115 | 25.044 | 25.68 | 2,360,797 | -1.15% |