Gates Industrial Corporat... (GTES)
19.27
0.70 (3.77%)
At close: Apr 02, 2025, 3:59 PM
18.80
-2.46%
After-hours: Apr 02, 2025, 08:00 PM EDT
Gates Industrial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.29 | 19.27 | 18.26 | 19.24 | 0.67 | 3.61% | 2,441,421 |
| Apr 1, 2025 | 18.28 | 18.70 | 18.11 | 18.57 | 0.16 | 0.87% | 2,210,900 |
| Mar 31, 2025 | 18.10 | 18.54 | 17.72 | 18.41 | -0.01 | -0.05% | 2,256,914 |
| Mar 28, 2025 | 19.14 | 19.31 | 18.35 | 18.42 | -0.91 | -4.71% | 1,993,500 |
| Mar 27, 2025 | 19.68 | 19.72 | 19.22 | 19.33 | -0.42 | -2.13% | 2,146,800 |
| Mar 26, 2025 | 20.05 | 20.35 | 19.74 | 19.75 | -0.32 | -1.59% | 1,950,146 |
| Mar 25, 2025 | 20.17 | 20.41 | 20.03 | 20.07 | 0.03 | 0.15% | 2,031,212 |
| Mar 24, 2025 | 19.80 | 20.11 | 19.76 | 20.04 | 0.68 | 3.51% | 1,477,841 |
| Mar 21, 2025 | 19.41 | 19.75 | 19.25 | 19.36 | -0.30 | -1.53% | 4,046,300 |
| Mar 20, 2025 | 19.29 | 19.80 | 19.23 | 19.66 | 0.06 | 0.31% | 2,360,806 |
| Mar 19, 2025 | 19.29 | 19.85 | 19.20 | 19.60 | 0.29 | 1.50% | 4,653,617 |
| Mar 18, 2025 | 19.34 | 19.48 | 19.08 | 19.31 | -0.24 | -1.23% | 4,065,340 |
| Mar 17, 2025 | 19.63 | 20.00 | 19.53 | 19.55 | -0.12 | -0.61% | 3,628,712 |
| Mar 14, 2025 | 19.21 | 19.72 | 19.09 | 19.67 | 0.87 | 4.63% | 2,478,809 |
| Mar 13, 2025 | 19.19 | 19.27 | 18.63 | 18.80 | -0.46 | -2.39% | 2,301,400 |
| Mar 12, 2025 | 20.03 | 20.37 | 19.22 | 19.26 | -0.23 | -1.18% | 5,438,531 |
| Mar 11, 2025 | 18.96 | 19.79 | 18.86 | 19.49 | 0.55 | 2.90% | 3,279,700 |
| Mar 10, 2025 | 19.18 | 19.48 | 18.63 | 18.94 | -0.90 | -4.54% | 3,216,400 |
| Mar 7, 2025 | 19.85 | 20.01 | 19.00 | 19.84 | -0.11 | -0.55% | 3,506,310 |
| Mar 6, 2025 | 20.04 | 20.57 | 19.76 | 19.95 | -0.39 | -1.92% | 2,520,821 |
| Mar 5, 2025 | 19.67 | 20.39 | 19.46 | 20.34 | 0.98 | 5.06% | 3,885,333 |
| Mar 4, 2025 | 19.56 | 19.77 | 18.50 | 19.36 | -0.64 | -3.20% | 6,475,835 |
| Mar 3, 2025 | 21.86 | 21.92 | 19.88 | 20.00 | -1.64 | -7.58% | 3,980,700 |
| Feb 28, 2025 | 21.22 | 21.68 | 21.10 | 21.64 | 0.34 | 1.60% | 2,357,700 |
| Feb 27, 2025 | 21.42 | 21.87 | 21.24 | 21.30 | -0.10 | -0.47% | 3,066,304 |
| Feb 26, 2025 | 21.56 | 21.94 | 21.40 | 21.40 | -0.02 | -0.09% | 1,520,502 |
| Feb 25, 2025 | 21.78 | 22.15 | 21.35 | 21.42 | -0.39 | -1.79% | 2,405,723 |
| Feb 24, 2025 | 22.30 | 22.46 | 21.80 | 21.81 | -0.44 | -1.98% | 3,639,926 |
| Feb 21, 2025 | 23.46 | 23.56 | 21.92 | 22.25 | -1.06 | -4.55% | 2,547,282 |
| Feb 20, 2025 | 23.42 | 23.77 | 23.16 | 23.31 | -0.20 | -0.85% | 2,586,027 |
| Feb 19, 2025 | 23.00 | 23.85 | 22.99 | 23.51 | 0.21 | 0.90% | 3,184,421 |
| Feb 18, 2025 | 22.76 | 23.41 | 22.66 | 23.30 | 0.65 | 2.87% | 3,213,025 |
| Feb 14, 2025 | 22.40 | 22.70 | 22.16 | 22.65 | 0.47 | 2.12% | 1,726,500 |
| Feb 13, 2025 | 22.25 | 22.34 | 21.84 | 22.18 | -0.01 | -0.05% | 1,435,448 |
| Feb 12, 2025 | 21.95 | 22.27 | 21.95 | 22.19 | -0.19 | -0.85% | 1,821,638 |
| Feb 11, 2025 | 22.63 | 22.63 | 22.03 | 22.38 | -0.19 | -0.84% | 2,468,540 |
| Feb 10, 2025 | 22.65 | 22.74 | 21.96 | 22.57 | 0.00 | 0.00% | 2,963,700 |
| Feb 7, 2025 | 23.03 | 23.24 | 22.39 | 22.57 | -0.65 | -2.80% | 4,024,500 |
| Feb 6, 2025 | 20.98 | 23.24 | 20.89 | 23.22 | 2.45 | 11.80% | 6,240,895 |
| Feb 5, 2025 | 20.60 | 20.97 | 20.42 | 20.77 | 0.27 | 1.32% | 3,310,325 |
| Feb 4, 2025 | 20.21 | 20.73 | 20.21 | 20.50 | 0.25 | 1.23% | 2,299,700 |
| Feb 3, 2025 | 20.07 | 20.36 | 19.87 | 20.25 | -0.44 | -2.13% | 1,618,737 |
| Jan 31, 2025 | 20.83 | 20.90 | 20.53 | 20.69 | -0.13 | -0.62% | 1,845,545 |
| Jan 30, 2025 | 20.46 | 21.00 | 20.39 | 20.82 | 0.64 | 3.17% | 2,237,843 |
| Jan 29, 2025 | 20.22 | 20.45 | 20.05 | 20.18 | -0.07 | -0.35% | 1,038,709 |
| Jan 28, 2025 | 19.99 | 20.31 | 19.88 | 20.25 | 0.23 | 1.15% | 1,759,800 |
| Jan 27, 2025 | 20.54 | 20.65 | 19.94 | 20.02 | -0.76 | -3.66% | 1,516,500 |
| Jan 24, 2025 | 20.79 | 20.93 | 20.69 | 20.78 | 0.00 | 0.00% | 1,376,245 |
| Jan 23, 2025 | 20.50 | 20.87 | 20.39 | 20.78 | 0.26 | 1.27% | 1,148,938 |
| Jan 22, 2025 | 20.98 | 20.98 | 20.48 | 20.52 | -0.42 | -2.01% | 1,807,730 |