GTES - Gates Industrial Corp plc
25.61
-0.160 -0.625%
Share volume: 2,145,098
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$25.77
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $25.80 | $25.80 | $26.16 | $26.16 | $25.35 | $25.35 | $25.61 | $25.61 | 2,145,098 | $2,145,098.00 |
| 04-20-2026 | $25.53 | $25.53 | $25.93 | $25.93 | $25.51 | $25.51 | $25.77 | $25.77 | 1,540,471 | $1,540,471.00 |
| 04-17-2026 | $25.61 | $25.61 | $26.02 | $26.02 | $25.48 | $25.48 | $25.58 | $25.58 | 2,677,430 | $2,677,430.00 |
| 04-16-2026 | $24.91 | $24.91 | $25.33 | $25.33 | $24.71 | $24.71 | $24.86 | $24.86 | 1,686,780 | $1,686,780.00 |
| 04-15-2026 | $26.28 | $26.28 | $26.33 | $26.33 | $24.67 | $24.67 | $24.91 | $24.91 | 2,434,266 | $2,434,266.00 |
| 04-14-2026 | $25.80 | $25.80 | $26.58 | $26.58 | $25.27 | $25.27 | $26.39 | $26.39 | 2,307,480 | $2,307,480.00 |
| 04-13-2026 | $25.10 | $25.10 | $25.65 | $25.65 | $24.98 | $24.98 | $25.65 | $25.65 | 1,727,782 | $1,727,782.00 |
| 04-10-2026 | $25.68 | $25.68 | $25.76 | $25.76 | $25.25 | $25.25 | $25.48 | $25.48 | 2,001,595 | $2,001,595.00 |
| 04-09-2026 | $24.45 | $24.45 | $25.49 | $25.49 | $24.10 | $24.10 | $25.41 | $25.41 | 2,015,546 | $2,015,546.00 |
| 04-08-2026 | $23.94 | $23.94 | $24.80 | $24.80 | $23.75 | $23.75 | $24.51 | $24.51 | 2,636,267 | $2,636,267.00 |