GTES - Gates Industrial Corp plc
25.44
-0.800 -3.145%
Share volume: 1,982,445
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$26.24
-0.80
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.96 | $25.96 | $26.18 | $26.18 | $25.16 | $25.16 | $25.44 | $25.44 | 1,982,445 | $1,982,445.00 |
| 03-04-2026 | $26.61 | $26.61 | $26.90 | $26.90 | $26.09 | $26.09 | $26.24 | $26.24 | 2,128,849 | $2,128,849.00 |
| 03-03-2026 | $26.74 | $26.74 | $27.01 | $27.01 | $25.95 | $25.95 | $26.37 | $26.37 | 1,965,420 | $1,965,420.00 |
| 03-02-2026 | $27.01 | $27.01 | $27.68 | $27.68 | $26.50 | $26.50 | $27.60 | $27.60 | 2,210,461 | $2,210,461.00 |
| 02-27-2026 | $26.83 | $26.83 | $27.63 | $27.63 | $26.60 | $26.60 | $27.57 | $27.57 | 2,516,570 | $2,516,570.00 |
| 02-26-2026 | $27.67 | $27.67 | $27.78 | $27.78 | $26.97 | $26.97 | $27.18 | $27.18 | 1,853,259 | $1,853,259.00 |
| 02-25-2026 | $28.18 | $28.18 | $28.38 | $28.38 | $27.27 | $27.27 | $27.51 | $27.51 | 2,381,731 | $2,381,731.00 |
| 02-24-2026 | $27.81 | $27.81 | $28.31 | $28.31 | $27.62 | $27.62 | $28.05 | $28.05 | 1,878,095 | $1,878,095.00 |
| 02-23-2026 | $27.48 | $27.48 | $27.94 | $27.94 | $27.24 | $27.24 | $27.74 | $27.74 | 2,320,211 | $2,320,211.00 |
| 02-20-2026 | $27.65 | $27.65 | $28.01 | $28.01 | $27.33 | $27.33 | $27.60 | $27.60 | 1,583,332 | $1,583,332.00 |