Gates Industrial Corporat... (GTES)
NYSE: GTES
· Real-Time Price · USD
25.59
0.36 (1.43%)
At close: Aug 25, 2025, 3:59 PM
26.38
3.10%
After-hours: Aug 25, 2025, 05:51 PM EDT
GTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.37 | 24.52 | 24.52 | -3.20% | 1,834,800 |
| 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 |