Gates Industrial Corporat... (GTES)
NYSE: GTES
· Real-Time Price · USD
25.75
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
26.11
1.40%
After-hours: Oct 03, 2025, 05:49 PM EDT
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.83 | 26.13 | 25.68 | 25.74 | 25.74 | -0.04% | 1,730,578 |
| Oct 2, 2025 | 25.29 | 25.83 | 25.29 | 25.75 | 25.75 | 2.14% | 1,697,800 |
| Oct 1, 2025 | 24.53 | 25.33 | 24.53 | 25.21 | 25.21 | 1.57% | 1,690,600 |
| Sep 30, 2025 | 24.88 | 24.96 | 24.53 | 24.82 | 24.82 | 0.04% | 1,574,948 |
| Sep 29, 2025 | 25.09 | 25.26 | 24.70 | 24.81 | 24.81 | -0.36% | 1,773,747 |
| Sep 26, 2025 | 24.59 | 24.96 | 24.47 | 24.90 | 24.90 | 1.72% | 2,012,800 |
| Sep 25, 2025 | 24.04 | 24.53 | 23.86 | 24.48 | 24.48 | 0.58% | 2,039,300 |
| Sep 24, 2025 | 25.36 | 25.39 | 24.17 | 24.34 | 24.34 | -4.14% | 2,597,100 |
| Sep 23, 2025 | 25.65 | 26.09 | 25.25 | 25.39 | 25.39 | -0.70% | 2,203,200 |
| Sep 22, 2025 | 25.18 | 25.64 | 24.88 | 25.57 | 25.57 | 1.11% | 1,971,222 |
| Sep 19, 2025 | 25.86 | 26.03 | 25.28 | 25.29 | 25.29 | -2.20% | 7,977,684 |
| Sep 18, 2025 | 25.42 | 25.97 | 25.24 | 25.86 | 25.86 | 2.70% | 2,938,400 |
| Sep 17, 2025 | 25.25 | 25.80 | 24.92 | 25.18 | 25.18 | -0.32% | 2,725,200 |
| Sep 16, 2025 | 25.47 | 25.57 | 25.10 | 25.26 | 25.26 | -0.98% | 1,429,808 |
| Sep 15, 2025 | 25.63 | 25.84 | 25.40 | 25.51 | 25.51 | -0.43% | 1,491,271 |
| Sep 12, 2025 | 25.99 | 26.18 | 25.59 | 25.62 | 25.62 | -1.65% | 1,921,100 |
| 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 |
Page 1 of 97