Gates Industrial Corporation plc - GTES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.65	27.6	27.6	28.01	27.33	1.58M
February 19, 2026	26.99	27.77	27.77	27.79	26.95	2.6M
February 18, 2026	27.4	27.13	27.13	27.78	26.9	3.09M
February 17, 2026	27.89	27.33	27.33	28.25	27.32	3.22M
February 13, 2026	27.9	27.97	27.97	28.47	27.07	4.81M
February 12, 2026	27.11	27.53	27.53	28.13	26.9	4.42M
February 11, 2026	27.2	26.51	26.51	27.38	26.31	3.95M
February 10, 2026	26.82	26.76	26.76	27.08	26.68	2.63M
February 09, 2026	26.82	27.01	27.01	27.29	26.73	3.35M
February 06, 2026	26.05	26.81	26.81	26.96	26.05	2.65M
February 05, 2026	25.36	25.68	25.68	25.72	25.07	3.23M
February 04, 2026	23.96	25.66	25.66	26.09	23.93	6.23M
February 03, 2026	23.74	23.76	23.76	24.04	23.36	2.41M
February 02, 2026	22.83	23.72	23.72	23.93	22.83	3.2M
January 30, 2026	23.13	23.02	23.02	23.42	22.89	1.87M
January 29, 2026	23.24	23.48	23.48	23.5	22.79	2.39M
January 28, 2026	22.84	22.96	22.96	23.34	22.32	3.48M
January 27, 2026	22.83	22.72	22.72	22.83	22.5	2.15M
January 26, 2026	23.11	22.85	22.85	23.21	22.75	1.73M
January 23, 2026	23.65	23.09	23.09	23.91	23.02	1.73M
January 22, 2026	23.51	23.85	23.85	23.97	23.37	2.76M
January 21, 2026	22.79	23.32	23.32	23.85	22.61	3.77M
January 20, 2026	22.37	22.48	22.48	22.54	22.16	1.86M
January 16, 2026	23.11	22.75	22.75	23.11	22.7	1.95M
January 15, 2026	22.42	23.05	23.05	23.2	22.42	2.29M
January 14, 2026	22.35	22.79	22.79	22.82	22.21	1.81M
January 13, 2026	22.61	22.41	22.41	22.78	22.39	1.36M
January 12, 2026	22.58	22.45	22.45	22.77	22.35	1.49M
January 09, 2026	22.63	22.79	22.79	22.85	22.26	2.2M
January 08, 2026	21.75	22.49	22.49	22.61	21.75	2.33M
January 07, 2026	22.91	21.72	21.72	23.14	21.66	1.97M
January 06, 2026	22.35	23	23	23.05	22.09	2.08M
January 05, 2026	22.02	22.46	22.46	22.74	22.02	1.81M
January 02, 2026	21.6	22.06	22.06	22.19	21.44	1.43M
December 31, 2025	21.78	21.47	21.47	21.8	21.43	1.06M
December 30, 2025	21.91	21.82	21.82	22.03	21.79	1.03M
December 29, 2025	21.97	21.83	21.83	22.03	21.77	1.07M
December 26, 2025	22.07	21.97	21.97	22.25	21.81	1.48M
December 24, 2025	22.21	22.02	22.02	22.21	21.95	732,904
December 23, 2025	21.98	22.19	22.19	22.37	21.95	1.67M
December 22, 2025	21.7	22.02	22.02	22.19	21.66	2.07M
December 19, 2025	21.42	21.61	21.61	21.68	21.41	3.31M
December 18, 2025	21.63	21.44	21.44	21.72	21.32	2.09M
December 17, 2025	21.64	21.35	21.35	21.91	21.24	1.67M
December 16, 2025	21.96	21.59	21.59	22.05	21.48	1.68M
December 15, 2025	22.14	21.8	21.8	22.17	21.77	1.85M
December 12, 2025	22.42	21.91	21.91	22.5	21.84	1.74M
December 11, 2025	22.27	22.34	22.34	22.51	22.2	1.75M
December 10, 2025	21.53	22.29	22.29	22.3	21.49	5.29M
December 09, 2025	21.51	21.54	21.54	21.84	21.37	2.31M
December 08, 2025	21.98	21.61	21.61	22.13	21.6	2.49M
December 05, 2025	22.13	21.84	21.84	22.13	21.52	2.39M
December 04, 2025	22.24	22.06	22.06	22.41	21.96	1.8M
December 03, 2025	22.3	22.19	22.19	22.35	21.88	4.1M
December 02, 2025	22.61	22.23	22.23	22.62	22.2	1.52M
December 01, 2025	22.43	22.49	22.49	22.74	22.25	2.04M
November 28, 2025	22.6	22.76	22.76	22.87	22.49	845,945
November 26, 2025	22.64	22.45	22.45	22.89	22.44	1.75M
November 25, 2025	22.35	22.67	22.67	22.87	22.16	1.79M
November 24, 2025	21.73	22.12	22.12	22.29	21.63	2.15M

Gates Industrial Corporation plc (GTES) NYSE