Gates Industrial Corporat... (GTES)
NYSE: GTES
· Real-Time Price · USD
24.12
-0.40 (-1.63%)
At close: Aug 15, 2025, 12:24 PM
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.00 | 25.00 | 24.37 | 24.52 | 24.52 | -3.20% | 1,834,356 |
| Aug 13, 2025 | 24.63 | 25.37 | 24.49 | 25.33 | 25.33 | 3.60% | 2,434,140 |
| Aug 12, 2025 | 23.78 | 24.46 | 23.78 | 24.45 | 24.45 | 3.25% | 1,372,000 |
| Aug 11, 2025 | 23.79 | 23.86 | 23.51 | 23.68 | 23.68 | 0.21% | 2,066,900 |
| Aug 8, 2025 | 24.08 | 24.11 | 23.61 | 23.63 | 23.63 | -1.05% | 1,529,400 |
| Aug 7, 2025 | 24.48 | 24.48 | 23.75 | 23.88 | 23.88 | -1.08% | 1,994,500 |
| Aug 6, 2025 | 24.15 | 24.21 | 23.88 | 24.14 | 24.14 | -0.33% | 2,337,843 |
| Aug 5, 2025 | 24.68 | 24.74 | 23.64 | 24.22 | 24.22 | -1.70% | 2,010,207 |
| Aug 4, 2025 | 24.66 | 24.83 | 24.47 | 24.64 | 24.64 | 1.23% | 2,405,500 |
| Aug 1, 2025 | 24.19 | 24.48 | 23.85 | 24.34 | 24.34 | -1.85% | 2,049,641 |
| Jul 31, 2025 | 25.46 | 25.60 | 24.67 | 24.80 | 24.80 | -1.08% | 2,810,754 |
| Jul 30, 2025 | 24.50 | 25.66 | 24.02 | 25.07 | 25.07 | 1.25% | 4,047,425 |
| Jul 29, 2025 | 25.32 | 25.45 | 24.55 | 24.76 | 24.76 | -1.98% | 3,850,300 |
| Jul 28, 2025 | 25.36 | 25.40 | 25.14 | 25.26 | 25.26 | -0.20% | 1,874,800 |
| Jul 25, 2025 | 25.09 | 25.32 | 24.87 | 25.31 | 25.31 | 1.40% | 1,149,143 |
| Jul 24, 2025 | 24.94 | 25.05 | 24.73 | 24.96 | 24.96 | -0.04% | 1,550,800 |
| Jul 23, 2025 | 24.55 | 25.06 | 24.55 | 24.97 | 24.97 | 1.96% | 1,639,100 |
| Jul 22, 2025 | 24.20 | 24.59 | 23.99 | 24.49 | 24.49 | 0.86% | 2,338,800 |
| Jul 21, 2025 | 24.80 | 24.80 | 24.24 | 24.28 | 24.28 | -1.74% | 1,693,039 |
| Jul 18, 2025 | 24.95 | 25.00 | 24.57 | 24.71 | 24.71 | -0.60% | 2,020,647 |