Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Gates Industrial Corporation Ltd. GTES

Full chart Compare
Set alert

Price alert · GTES

All alert types
25.40 USD +0.05 (+0.20%)

Regular-session close

25.40 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

25.02 Day range 26.17
21.04 52-week range 29.84
YTD
+18.30%
1 year
+13.04%

GTES price history

GTES daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.7126.1725.0225.40+0.05+0.20%2,429,901
Nov 12, 202625.3425.8725.1825.35-0.21-0.82%1,885,400
Nov 11, 202625.4525.7425.0725.56+0.47+1.87%1,747,600
Nov 10, 202625.1826.1424.8625.09-0.22-0.87%1,720,800
Nov 9, 202624.3025.8924.3025.31+1.21+5.02%2,072,100
Nov 6, 202624.0124.1823.3924.10+0.54+2.29%2,538,500
Nov 5, 202624.0024.1923.0423.56-0.90-3.68%4,123,400
Nov 4, 202624.7424.9923.0024.46-0.11-0.45%3,544,000
Nov 3, 202624.4125.2224.1024.57+0.56+2.33%3,814,500
Nov 2, 202624.1024.3123.5524.01+0.18+0.76%4,082,200
Oct 30, 202624.9725.3223.2623.83-2.42-9.22%4,984,300
Oct 29, 202625.7826.3425.6326.25+0.33+1.27%3,476,200
Oct 28, 202626.2826.3825.5125.92+0.08+0.31%2,184,300
Oct 27, 202625.8025.9925.5325.84+0.36+1.41%1,915,500
Oct 26, 202625.2925.7625.0825.48+0.40+1.59%1,701,900
Oct 23, 202624.8725.2724.2525.08-0.02-0.08%1,696,400
Oct 22, 202626.1126.4024.2825.10-1.61-6.03%3,665,400
Oct 21, 202626.5026.7426.2726.71+0.61+2.34%1,862,700
Oct 20, 202625.6226.3425.3826.10+0.17+0.66%1,207,000
Oct 19, 202626.1226.3525.7425.93+0.10+0.39%1,206,400
Oct 16, 202626.2426.7725.6625.83-0.51-1.94%2,262,600
Oct 15, 202625.7526.5325.3726.34+0.49+1.90%1,842,700
Oct 14, 202625.6326.1325.3325.85-0.11-0.42%2,170,200
Oct 13, 202626.0826.3325.2725.96-0.27-1.03%2,769,100
Oct 12, 202626.5326.9026.1826.23-0.44-1.65%934,100
Oct 9, 202626.9127.0626.3826.67-0.07-0.26%1,219,800
Oct 8, 202627.0327.1726.2526.74-0.67-2.44%2,234,400
Oct 7, 202627.5828.2927.0427.41-0.84-2.97%2,627,700
Oct 6, 202628.1428.5427.8328.25+0.44+1.58%1,491,000
Oct 5, 202627.7428.1727.3427.81+0.16+0.58%2,143,000
Oct 2, 202626.9827.9326.8527.65+1.15+4.34%1,670,900
Oct 1, 202626.0926.5925.6526.50+0.30+1.15%1,408,400
Sep 30, 202626.7326.8426.1926.20-0.44-1.65%1,633,500
Sep 29, 202626.7827.1726.4026.64-0.03-0.11%1,879,500
Sep 28, 202626.6226.9826.2026.67-0.19-0.71%1,516,400
Sep 25, 202626.3226.8926.0326.86+0.60+2.28%1,562,000
Sep 24, 202626.1226.4025.8226.26-0.10-0.38%1,462,400
Sep 23, 202625.9626.5525.5726.36+0.21+0.80%1,665,100
Sep 22, 202625.8126.2325.4326.15+0.70+2.75%1,662,300
Sep 21, 202626.0526.0525.4425.45-0.16-0.62%1,292,500
Sep 18, 202625.6825.9925.4125.61-0.16-0.62%3,150,300
Sep 17, 202626.0326.0325.4925.77+0.32+1.26%1,480,700
Sep 16, 202625.8326.2324.8225.45-0.05-0.20%1,913,300
Sep 15, 202625.6425.7325.2125.50+0.08+0.31%1,648,300
Sep 14, 202625.0225.7124.9525.42-0.62-2.38%1,994,800
Sep 11, 202626.1026.1925.7326.04+0.41+1.60%1,679,100
Sep 10, 202625.8726.0225.0425.63-0.69-2.62%2,494,800
Sep 9, 202625.7826.7525.7826.32+0.67+2.61%2,647,400
Sep 8, 202626.2126.2125.6425.65-0.30-1.16%1,508,900
Sep 4, 202625.1625.9925.1625.95+0.76+3.02%1,274,400
Sep 3, 202625.2125.4524.3725.19+0.28+1.12%1,947,000
Sep 2, 202624.8725.0724.2724.91+0.11+0.44%1,858,300
Sep 1, 202625.2325.4424.7424.80-0.78-3.05%2,583,000
Aug 31, 202625.7425.9325.5325.58-0.29-1.12%1,894,400
Aug 28, 202626.5426.6225.7325.87-0.51-1.93%1,817,600
Aug 27, 202626.5426.8826.1226.38-0.29-1.09%1,371,700
Aug 26, 202626.0826.8125.9126.67+0.71+2.73%1,371,100
Aug 25, 202626.4226.4225.8825.96-0.07-0.27%1,671,700
Aug 24, 202625.9926.1925.6026.03+0.13+0.50%1,964,500
Aug 21, 202626.1826.2225.8025.90+0.01+0.04%1,671,000
Aug 20, 202625.7926.3525.7525.89-0.34-1.30%1,542,200
Aug 19, 202627.3927.6726.0826.23-0.90-3.32%1,976,500
Aug 18, 202627.8627.8627.0927.13-1.01-3.59%1,055,400
Aug 17, 202627.7028.4527.6728.14+0.38+1.37%1,379,500
Aug 14, 202627.6827.9327.4827.76+0.09+0.33%840,000

65 days, newest first. Daily bars as drawn on the GTES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.