Gates Industrial Corporation Ltd. GTES
NYSE · United States · Producer Manufacturing
$26.20-0.44 (-1.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.20 | -1.65% | $26.73 | $26.84 | $26.19 | 1.63M |
| 2026-09-29 | $26.64 | -0.11% | $26.78 | $27.17 | $26.40 | 1.88M |
| 2026-09-28 | $26.67 | -0.71% | $26.62 | $26.98 | $26.20 | 1.52M |
| 2026-09-25 | $26.86 | +2.28% | $26.32 | $26.89 | $26.03 | 1.56M |
| 2026-09-24 | $26.26 | -0.38% | $26.12 | $26.40 | $25.82 | 1.46M |
| 2026-09-23 | $26.36 | +0.80% | $25.96 | $26.55 | $25.57 | 1.67M |
| 2026-09-22 | $26.15 | +2.75% | $25.81 | $26.23 | $25.43 | 1.66M |
| 2026-09-21 | $25.45 | -0.62% | $26.05 | $26.05 | $25.44 | 1.29M |
| 2026-09-18 | $25.61 | -0.62% | $25.68 | $25.99 | $25.41 | 3.15M |
| 2026-09-17 | $25.77 | +1.26% | $26.03 | $26.03 | $25.49 | 1.48M |
| 2026-09-16 | $25.45 | -0.20% | $25.83 | $26.23 | $24.82 | 1.91M |
| 2026-09-15 | $25.50 | +0.31% | $25.64 | $25.73 | $25.21 | 1.65M |
| 2026-09-14 | $25.42 | -2.38% | $25.02 | $25.71 | $24.95 | 1.99M |
| 2026-09-11 | $26.04 | +1.60% | $26.10 | $26.19 | $25.73 | 1.68M |
| 2026-09-10 | $25.63 | -2.62% | $25.87 | $26.02 | $25.04 | 2.49M |
| 2026-09-09 | $26.32 | +2.61% | $25.78 | $26.75 | $25.78 | 2.65M |
| 2026-09-08 | $25.65 | -1.16% | $26.21 | $26.21 | $25.64 | 1.51M |
| 2026-09-04 | $25.95 | +3.02% | $25.16 | $25.99 | $25.16 | 1.27M |
| 2026-09-03 | $25.19 | +1.12% | $25.21 | $25.45 | $24.37 | 1.95M |
| 2026-09-02 | $24.91 | +0.44% | $24.87 | $25.07 | $24.27 | 1.86M |
| 2026-09-01 | $24.80 | -3.05% | $25.23 | $25.44 | $24.74 | 2.58M |
| 2026-08-31 | $25.58 | -1.12% | $25.74 | $25.93 | $25.53 | 1.89M |
| 2026-08-28 | $25.87 | -1.93% | $26.54 | $26.62 | $25.73 | 1.82M |
| 2026-08-27 | $26.38 | -1.09% | $26.54 | $26.88 | $26.12 | 1.37M |
| 2026-08-26 | $26.67 | +2.73% | $26.08 | $26.81 | $25.91 | 1.37M |
| 2026-08-25 | $25.96 | -0.27% | $26.42 | $26.42 | $25.88 | 1.67M |
| 2026-08-24 | $26.03 | +0.50% | $25.99 | $26.19 | $25.60 | 1.96M |
| 2026-08-21 | $25.90 | +0.04% | $26.18 | $26.22 | $25.80 | 1.67M |
| 2026-08-20 | $25.89 | -1.30% | $25.79 | $26.35 | $25.75 | 1.54M |
| 2026-08-19 | $26.23 | -3.32% | $27.39 | $27.67 | $26.08 | 1.98M |
| 2026-08-18 | $27.13 | -3.59% | $27.86 | $27.86 | $27.09 | 1.06M |
| 2026-08-17 | $28.14 | +1.37% | $27.70 | $28.45 | $27.67 | 1.38M |
| 2026-08-14 | $27.76 | +0.33% | $27.68 | $27.93 | $27.48 | 840.00K |
| 2026-08-13 | $27.67 | -0.57% | $28.34 | $28.64 | $27.53 | 1.15M |
| 2026-08-12 | $27.83 | -2.14% | $28.85 | $29.30 | $27.59 | 1.61M |
| 2026-08-11 | $28.44 | +0.14% | $28.79 | $29.34 | $28.41 | 1.02M |
| 2026-08-10 | $28.40 | +0.53% | $28.73 | $28.97 | $27.90 | 1.36M |
| 2026-08-07 | $28.25 | -1.19% | $28.80 | $28.96 | $28.24 | 1.85M |
| 2026-08-06 | $28.59 | -2.42% | $29.16 | $29.40 | $28.55 | 2.31M |
| 2026-08-05 | $29.30 | -1.81% | $29.61 | $29.92 | $29.23 | 2.63M |
| 2026-08-04 | $29.84 | +1.57% | $30.00 | $30.34 | $29.65 | 3.22M |
| 2026-08-03 | $29.38 | +5.00% | $28.29 | $29.40 | $28.12 | 2.91M |
| 2026-07-31 | $27.98 | +8.53% | $27.01 | $28.54 | $25.70 | 4.24M |
| 2026-07-30 | $25.78 | +3.45% | $25.75 | $25.91 | $25.06 | 2.38M |
| 2026-07-29 | $24.92 | -5.68% | $26.45 | $26.66 | $24.70 | 2.06M |
| 2026-07-28 | $26.42 | -0.49% | $26.36 | $26.66 | $26.10 | 2.64M |
| 2026-07-27 | $26.55 | -1.26% | $27.15 | $27.32 | $25.91 | 1.75M |
| 2026-07-24 | $26.89 | -0.48% | $27.09 | $27.42 | $26.85 | 1.86M |
| 2026-07-23 | $27.02 | -1.42% | $27.40 | $27.40 | $26.43 | 2.47M |
| 2026-07-22 | $27.41 | +1.33% | $27.05 | $27.65 | $26.24 | 2.00M |
| 2026-07-21 | $27.05 | +5.25% | $26.01 | $27.08 | $25.88 | 2.08M |
| 2026-07-20 | $25.70 | -3.42% | $27.61 | $27.61 | $25.55 | 1.41M |
| 2026-07-17 | $26.61 | -1.26% | $26.42 | $26.88 | $25.94 | 1.41M |
| 2026-07-16 | $26.95 | +1.39% | $26.20 | $27.43 | $26.20 | 1.71M |
| 2026-07-15 | $26.58 | +1.30% | $26.43 | $26.80 | $26.15 | 1.23M |
| 2026-07-14 | $26.24 | 0.00% | $26.82 | $26.97 | $26.00 | 1.50M |
| 2026-07-13 | $26.24 | -0.38% | $26.29 | $26.74 | $26.02 | 1.22M |
| 2026-07-10 | $26.34 | +1.19% | $26.23 | $26.64 | $26.09 | 1.44M |
| 2026-07-09 | $26.03 | +1.21% | $26.22 | $26.42 | $25.85 | 1.34M |
| 2026-07-08 | $25.72 | -1.57% | $25.56 | $25.91 | $25.18 | 1.86M |
| 2026-07-07 | $26.13 | -3.76% | $26.68 | $26.79 | $25.62 | 1.70M |
| 2026-07-06 | $27.15 | +1.72% | $26.93 | $27.17 | $26.79 | 2.33M |
| 2026-07-02 | $26.69 | -1.69% | $27.43 | $27.65 | $26.28 | 1.93M |
| 2026-07-01 | $27.15 | -2.93% | $28.09 | $28.35 | $27.14 | 2.35M |
| 2026-06-30 | $27.97 | -0.64% | $28.31 | $28.51 | $27.97 | 1.95M |
| 2026-06-29 | $28.15 | -2.22% | $28.55 | $28.55 | $27.78 | 2.74M |
| 2026-06-26 | $28.79 | -0.79% | $28.87 | $28.88 | $28.36 | 4.07M |
| 2026-06-25 | $29.02 | +6.50% | $27.81 | $29.17 | $27.61 | 2.94M |
| 2026-06-24 | $27.25 | 0.00% | $27.21 | $27.66 | $26.95 | 2.67M |
| 2026-06-23 | $27.25 | -4.39% | $27.56 | $27.95 | $26.96 | 2.51M |
| 2026-06-22 | $28.50 | +1.46% | $27.96 | $28.50 | $27.78 | 1.74M |
| 2026-06-18 | $28.09 | +2.67% | $27.94 | $28.57 | $27.86 | 2.68M |
| 2026-06-17 | $27.36 | -1.19% | $27.77 | $28.59 | $27.26 | 2.19M |
| 2026-06-16 | $27.69 | +1.24% | $27.55 | $28.01 | $27.55 | 1.11M |
| 2026-06-15 | $27.35 | +0.77% | $27.82 | $28.18 | $27.30 | 1.48M |
| 2026-06-12 | $27.14 | +1.12% | $27.14 | $27.23 | $26.77 | 1.41M |
| 2026-06-11 | $26.84 | +5.96% | $25.61 | $26.98 | $25.59 | 1.87M |
| 2026-06-10 | $25.33 | -4.05% | $26.15 | $26.37 | $25.30 | 1.47M |
| 2026-06-09 | $26.40 | +1.11% | $26.41 | $27.03 | $25.41 | 1.69M |
| 2026-06-08 | $26.11 | +1.87% | $25.88 | $26.51 | $25.77 | 1.68M |
| 2026-06-05 | $25.63 | -1.84% | $25.85 | $26.03 | $25.44 | 1.38M |
| 2026-06-04 | $26.11 | +0.31% | $26.16 | $26.19 | $25.74 | 2.00M |
| 2026-06-03 | $26.03 | -1.81% | $26.34 | $26.50 | $26.02 | 2.43M |
| 2026-06-02 | $26.51 | +2.55% | $26.13 | $26.77 | $26.13 | 1.95M |
| 2026-06-01 | $25.85 | -0.27% | $25.37 | $26.14 | $24.87 | 2.09M |
| 2026-05-29 | $25.92 | +1.73% | $25.36 | $26.27 | $25.15 | 3.97M |
| 2026-05-28 | $25.48 | -0.89% | $25.42 | $25.52 | $24.81 | 1.61M |
| 2026-05-27 | $25.71 | +1.46% | $25.56 | $25.95 | $25.38 | 2.42M |
| 2026-05-26 | $25.34 | +3.51% | $24.90 | $25.52 | $24.87 | 1.45M |
| 2026-05-22 | $24.48 | +1.70% | $24.40 | $24.58 | $23.89 | 1.14M |