Gates Industrial Corporation plcGTESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.83 | $23.93 | $22.83 | $23.72 | 2.74M |
| 1/30/2026 | $23.13 | $23.42 | $22.89 | $23.02 | 1.87M |
| 1/29/2026 | $23.24 | $23.50 | $22.79 | $23.48 | 2.39M |
| 1/28/2026 | $22.83 | $23.34 | $22.32 | $22.96 | 4.44M |
| 1/27/2026 | $22.83 | $22.83 | $22.50 | $22.72 | 2.15M |
| 1/26/2026 | $23.11 | $23.21 | $22.75 | $22.85 | 1.73M |
| 1/23/2026 | $23.65 | $23.91 | $23.02 | $23.09 | 1.73M |
| 1/22/2026 | $23.51 | $23.97 | $23.37 | $23.85 | 2.76M |
| 1/21/2026 | $22.79 | $23.85 | $22.61 | $23.32 | 3.77M |
| 1/20/2026 | $22.37 | $22.54 | $22.16 | $22.48 | 1.86M |
| 1/16/2026 | $23.11 | $23.11 | $22.70 | $22.75 | 1.95M |
| 1/15/2026 | $22.42 | $23.20 | $22.42 | $23.05 | 2.29M |
| 1/14/2026 | $22.35 | $22.82 | $22.21 | $22.79 | 1.81M |
| 1/13/2026 | $22.61 | $22.78 | $22.39 | $22.41 | 1.36M |
| 1/12/2026 | $22.58 | $22.77 | $22.35 | $22.45 | 1.49M |
| 1/9/2026 | $22.63 | $22.85 | $22.26 | $22.79 | 2.20M |
| 1/8/2026 | $21.75 | $22.61 | $21.75 | $22.49 | 2.33M |
| 1/7/2026 | $22.91 | $23.14 | $21.66 | $21.72 | 1.97M |
| 1/6/2026 | $22.35 | $23.05 | $22.09 | $23.00 | 2.08M |
| 1/5/2026 | $22.02 | $22.74 | $22.02 | $22.46 | 1.81M |
| 1/2/2026 | $21.60 | $22.19 | $21.44 | $22.06 | 1.43M |
| 12/31/2025 | $21.78 | $21.80 | $21.43 | $21.47 | 1.06M |
| 12/30/2025 | $21.91 | $22.03 | $21.79 | $21.82 | 1.03M |
| 12/29/2025 | $21.97 | $22.03 | $21.77 | $21.83 | 1.07M |
| 12/26/2025 | $22.07 | $22.25 | $21.81 | $21.97 | 1.48M |
| 12/24/2025 | $22.13 | $22.19 | $21.95 | $22.02 | 986,900 |
| 12/23/2025 | $21.98 | $22.37 | $21.95 | $22.19 | 1.67M |
| 12/22/2025 | $21.70 | $22.19 | $21.66 | $22.02 | 2.07M |
| 12/19/2025 | $21.42 | $21.68 | $21.41 | $21.61 | 3.31M |
| 12/18/2025 | $21.63 | $21.72 | $21.32 | $21.44 | 2.09M |
| 12/17/2025 | $21.64 | $21.91 | $21.24 | $21.35 | 1.67M |
| 12/16/2025 | $21.96 | $22.05 | $21.48 | $21.59 | 1.68M |
| 12/15/2025 | $22.14 | $22.17 | $21.77 | $21.80 | 1.85M |
| 12/12/2025 | $22.42 | $22.50 | $21.84 | $21.91 | 1.74M |
| 12/11/2025 | $22.27 | $22.51 | $22.20 | $22.34 | 1.75M |
| 12/10/2025 | $21.53 | $22.30 | $21.49 | $22.29 | 5.29M |
| 12/9/2025 | $21.51 | $21.84 | $21.37 | $21.54 | 2.31M |
| 12/8/2025 | $21.98 | $22.13 | $21.60 | $21.61 | 2.49M |
| 12/5/2025 | $22.13 | $22.13 | $21.52 | $21.84 | 2.39M |
| 12/4/2025 | $22.24 | $22.41 | $21.96 | $22.06 | 1.80M |
| 12/3/2025 | $22.30 | $22.35 | $21.88 | $22.19 | 4.10M |
| 12/2/2025 | $22.61 | $22.62 | $22.20 | $22.23 | 1.52M |
| 12/1/2025 | $22.43 | $22.74 | $22.25 | $22.49 | 2.04M |
| 11/28/2025 | $22.60 | $22.87 | $22.49 | $22.76 | 845,945 |
| 11/26/2025 | $22.64 | $22.89 | $22.44 | $22.45 | 3.06M |
| 11/25/2025 | $22.35 | $22.87 | $22.16 | $22.67 | 1.79M |
| 11/24/2025 | $21.73 | $22.29 | $21.63 | $22.12 | 2.15M |
| 11/21/2025 | $21.34 | $21.98 | $21.18 | $21.81 | 2.14M |
| 11/20/2025 | $21.83 | $21.94 | $21.10 | $21.18 | 2.50M |
| 11/19/2025 | $21.23 | $21.60 | $21.21 | $21.54 | 2.35M |
| 11/18/2025 | $21.25 | $21.41 | $21.05 | $21.20 | 2.62M |
| 11/17/2025 | $21.93 | $22.10 | $21.36 | $21.39 | 3.01M |
| 11/14/2025 | $21.69 | $22.25 | $21.65 | $22.07 | 2.30M |
| 11/13/2025 | $22.59 | $22.88 | $22.35 | $22.47 | 2.82M |
| 11/12/2025 | $22.25 | $23.12 | $22.24 | $22.71 | 4.84M |
| 11/11/2025 | $22.14 | $22.36 | $21.98 | $22.22 | 2.08M |
| 11/10/2025 | $22.30 | $22.50 | $21.92 | $22.15 | 2.44M |
| 11/7/2025 | $21.36 | $22.15 | $21.18 | $22.12 | 2.68M |
| 11/6/2025 | $21.74 | $21.97 | $21.38 | $21.53 | 2.89M |
| 11/5/2025 | $21.48 | $22.02 | $21.24 | $21.85 | 2.95M |