Gates Industrial Corporat... (GTES)
NYSE: GTES
· Real-Time Price · USD
25.63
-0.42 (-1.61%)
At close: Sep 12, 2025, 3:59 PM
25.62
-0.02%
After-hours: Sep 12, 2025, 05:30 PM EDT
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.99 | 26.18 | 25.58 | 25.62 | 25.62 | -1.65% | 1,896,225 |
| Sep 11, 2025 | 25.39 | 26.07 | 25.35 | 26.05 | 26.05 | 2.96% | 2,119,322 |
| Sep 10, 2025 | 25.32 | 25.84 | 25.25 | 25.30 | 25.30 | 0.52% | 1,738,400 |
| Sep 9, 2025 | 25.45 | 25.62 | 25.10 | 25.17 | 25.17 | -1.49% | 1,806,231 |
| Sep 8, 2025 | 26.00 | 26.04 | 25.42 | 25.55 | 25.55 | -1.47% | 2,166,114 |
| Sep 5, 2025 | 26.08 | 26.42 | 25.54 | 25.93 | 25.93 | 0.00% | 1,954,309 |
| Sep 4, 2025 | 25.44 | 25.97 | 25.32 | 25.93 | 25.93 | 2.17% | 2,398,644 |
| Sep 3, 2025 | 25.11 | 25.39 | 24.93 | 25.38 | 25.38 | 1.28% | 1,832,600 |
| Sep 2, 2025 | 25.12 | 25.31 | 24.77 | 25.06 | 25.06 | -1.96% | 2,622,900 |
| Aug 29, 2025 | 26.14 | 26.19 | 25.40 | 25.56 | 25.56 | -2.22% | 1,500,068 |
| Aug 28, 2025 | 26.08 | 26.33 | 26.03 | 26.14 | 26.14 | 0.62% | 1,860,800 |
| Aug 27, 2025 | 25.92 | 26.17 | 25.88 | 25.98 | 25.98 | 0.35% | 1,673,621 |
| Aug 26, 2025 | 25.61 | 25.90 | 25.45 | 25.89 | 25.89 | 1.17% | 1,829,000 |
| Aug 25, 2025 | 25.60 | 25.96 | 25.42 | 25.59 | 25.59 | 1.43% | 1,800,407 |
| Aug 22, 2025 | 24.47 | 25.43 | 24.34 | 25.23 | 25.23 | 3.87% | 1,902,708 |
| Aug 21, 2025 | 24.00 | 24.40 | 23.90 | 24.29 | 24.29 | 0.91% | 1,351,180 |
| Aug 20, 2025 | 24.38 | 24.44 | 23.95 | 24.07 | 24.07 | -1.80% | 2,378,628 |
| Aug 19, 2025 | 24.54 | 24.74 | 24.31 | 24.51 | 24.51 | 0.25% | 903,407 |
| Aug 18, 2025 | 24.04 | 24.71 | 24.04 | 24.45 | 24.45 | 1.45% | 1,606,100 |
| Aug 15, 2025 | 24.42 | 24.49 | 24.04 | 24.10 | 24.10 | -1.71% | 1,306,515 |