Gates Industrial Corporation plc (GTES) Historical Stock Data
22.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTES is down -0.05% a day on average. There have been 15 days where Gates Industrial Corporation plc closed green and 15 days where GTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 21.98 | 22.19 | ↑$0.21 (0.96%) | 21.95 | 22.37 | 1.44M |
| 2025-12-22 | 21.70 | 22.02 | ↑$0.32 (1.47%) | 21.66 | 22.19 | 1.51M |
| 2025-12-19 | 21.42 | 21.61 | ↑$0.19 (0.89%) | 21.42 | 21.68 | 1.18M |
| 2025-12-18 | 21.63 | 21.44 | ↓$0.19 (-0.88%) | 21.32 | 21.72 | 1.56M |
| 2025-12-17 | 21.64 | 21.35 | ↓$0.29 (-1.34%) | 21.24 | 21.91 | 1.30M |
| 2025-12-16 | 21.96 | 21.59 | ↓$0.37 (-1.68%) | 21.48 | 22.05 | 1.12M |
| 2025-12-15 | 22.14 | 21.80 | ↓$0.34 (-1.54%) | 21.77 | 22.17 | 1.26M |
| 2025-12-12 | 22.42 | 21.91 | ↓$0.51 (-2.27%) | 21.85 | 22.48 | 1.16M |
| 2025-12-11 | 22.27 | 22.34 | ↑$0.07 (0.31%) | 22.20 | 22.48 | 1.41M |
| 2025-12-10 | 21.53 | 22.29 | ↑$0.76 (3.53%) | 21.49 | 22.30 | 4.83M |
| 2025-12-09 | 21.51 | 21.54 | ↑$0.03 (0.14%) | 21.37 | 21.84 | 1.91M |
| 2025-12-08 | 21.98 | 21.61 | ↓$0.37 (-1.68%) | 21.61 | 22.00 | 2.11M |
| 2025-12-05 | 22.13 | 21.84 | ↓$0.29 (-1.31%) | 21.52 | 22.13 | 2.39M |
| 2025-12-04 | 22.24 | 22.06 | ↓$0.18 (-0.81%) | 21.96 | 22.41 | 1.52M |
| 2025-12-03 | 22.30 | 22.19 | ↓$0.11 (-0.49%) | 21.88 | 22.35 | 3.32M |
| 2025-12-02 | 22.61 | 22.23 | ↓$0.38 (-1.68%) | 22.20 | 22.62 | 1.21M |
| 2025-12-01 | 22.43 | 22.49 | ↑$0.06 (0.27%) | 22.25 | 22.74 | 1.62M |
| 2025-11-28 | 22.60 | 22.76 | ↑$0.16 (0.71%) | 22.50 | 22.87 | 844K |
| 2025-11-26 | 22.64 | 22.45 | ↓$0.19 (-0.84%) | 22.44 | 22.89 | 1.75M |
| 2025-11-25 | 22.35 | 22.67 | ↑$0.32 (1.43%) | 22.16 | 22.87 | 1.21M |
| 2025-11-24 | 21.73 | 22.12 | ↑$0.39 (1.79%) | 21.63 | 22.29 | 1.48M |
| 2025-11-21 | 21.34 | 21.81 | ↑$0.47 (2.20%) | 21.18 | 21.98 | 1.71M |
| 2025-11-20 | 21.83 | 21.18 | ↓$0.65 (-2.98%) | 21.10 | 21.94 | 2.20M |
| 2025-11-19 | 21.23 | 21.54 | ↑$0.31 (1.46%) | 21.21 | 21.60 | 1.84M |
| 2025-11-18 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.05 | 21.41 | 1.97M |
| 2025-11-17 | 21.93 | 21.39 | ↓$0.54 (-2.46%) | 21.36 | 22.10 | 2.48M |
| 2025-11-14 | 21.69 | 22.07 | ↑$0.38 (1.75%) | 21.65 | 22.25 | 1.84M |
| 2025-11-13 | 22.59 | 22.47 | ↓$0.12 (-0.53%) | 22.35 | 22.88 | 2.52M |
| 2025-11-12 | 22.25 | 22.71 | ↑$0.46 (2.07%) | 22.24 | 23.12 | 4.04M |
| 2025-11-11 | 22.14 | 22.22 | ↑$0.08 (0.36%) | 21.99 | 22.36 | 1.82M |
Create an account or log in to view more rows.
$GTES bear trap dude
$GTES It's happening!
$GTES Let’s get it
$GTES Green today if ya buy
$GTES trash
$GTES rubbish
$GTES peak frustration
$GTES you wanna be a successful trader close your trades green
$GTES love this stock!!!!
$GTES Just buy and hold