Gates Industrial Corporation plc (GTES) Historical Stock Data
16.36 ↓0.57 (-3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTES is up 0.23% a day on average. There have been 13 days where Gates Industrial Corporation plc closed green and 17 days where GTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 16.78 | 16.36 | ↓$0.42 (-2.50%) | 16.28 | 16.90 | 1.71M |
| 2025-04-17 | 16.87 | 16.93 | ↑$0.06 (0.36%) | 16.77 | 17.22 | 1.23M |
| 2025-04-16 | 17.14 | 16.84 | ↓$0.30 (-1.75%) | 16.55 | 17.30 | 2.29M |
| 2025-04-15 | 17.51 | 17.24 | ↓$0.27 (-1.54%) | 17.23 | 17.75 | 1.34M |
| 2025-04-14 | 17.72 | 17.38 | ↓$0.34 (-1.92%) | 17.25 | 17.80 | 2.17M |
| 2025-04-11 | 17.09 | 17.41 | ↑$0.32 (1.87%) | 16.75 | 17.50 | 2.65M |
| 2025-04-10 | 17.15 | 17.18 | ↑$0.03 (0.17%) | 16.52 | 17.41 | 3.43M |
| 2025-04-09 | 15.32 | 17.94 | ↑$2.62 (17.10%) | 15.29 | 18.27 | 5.82M |
| 2025-04-08 | 16.89 | 15.56 | ↓$1.33 (-7.87%) | 15.25 | 17.01 | 3.13M |
| 2025-04-07 | 15.18 | 16.04 | ↑$0.86 (5.67%) | 14.70 | 16.46 | 4.67M |
| 2025-04-04 | 15.97 | 15.79 | ↓$0.18 (-1.13%) | 15.11 | 16.24 | 5.75M |
| 2025-04-03 | 17.67 | 16.88 | ↓$0.79 (-4.47%) | 16.41 | 18.55 | 4.82M |
| 2025-04-02 | 18.29 | 19.24 | ↑$0.95 (5.19%) | 18.26 | 19.27 | 2.44M |
| 2025-04-01 | 18.28 | 18.57 | ↑$0.29 (1.59%) | 18.11 | 18.70 | 2.21M |
| 2025-03-31 | 18.10 | 18.41 | ↑$0.31 (1.71%) | 17.72 | 18.54 | 2.26M |
| 2025-03-28 | 19.14 | 18.42 | ↓$0.72 (-3.76%) | 18.35 | 19.31 | 1.99M |
| 2025-03-27 | 19.68 | 19.33 | ↓$0.35 (-1.78%) | 19.22 | 19.72 | 2.15M |
| 2025-03-26 | 20.05 | 19.75 | ↓$0.30 (-1.50%) | 19.74 | 20.35 | 1.95M |
| 2025-03-25 | 20.17 | 20.07 | ↓$0.10 (-0.50%) | 20.03 | 20.41 | 2.03M |
| 2025-03-24 | 19.80 | 20.04 | ↑$0.24 (1.21%) | 19.76 | 20.11 | 1.48M |
| 2025-03-21 | 19.41 | 19.36 | ↓$0.05 (-0.26%) | 19.25 | 19.75 | 4.05M |
| 2025-03-20 | 19.29 | 19.66 | ↑$0.37 (1.92%) | 19.23 | 19.80 | 2.36M |
| 2025-03-19 | 19.29 | 19.60 | ↑$0.31 (1.61%) | 19.20 | 19.85 | 4.65M |
| 2025-03-18 | 19.34 | 19.31 | ↓$0.03 (-0.16%) | 19.08 | 19.48 | 4.07M |
| 2025-03-17 | 19.63 | 19.55 | ↓$0.08 (-0.41%) | 19.53 | 20.00 | 3.63M |
| 2025-03-14 | 19.21 | 19.67 | ↑$0.46 (2.39%) | 19.09 | 19.72 | 2.48M |
| 2025-03-13 | 19.19 | 18.80 | ↓$0.39 (-2.03%) | 18.63 | 19.28 | 2.30M |
| 2025-03-12 | 20.03 | 19.26 | ↓$0.77 (-3.84%) | 19.22 | 20.37 | 5.44M |
| 2025-03-11 | 18.96 | 19.49 | ↑$0.53 (2.80%) | 18.86 | 19.79 | 3.28M |
| 2025-03-10 | 19.18 | 18.94 | ↓$0.24 (-1.25%) | 18.63 | 19.48 | 3.22M |
Create an account or log in to view more rows.
$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
$GTES let’s ride
$GTES it's going down??