Gates Industrial Corporation plc (GTES) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.80 | 28.96 | 28.24 | 28.25 | -1.19% | 1,851,900 |
| 2026-08-06 | 29.16 | 29.40 | 28.55 | 28.59 | -2.42% | 2,309,900 |
| 2026-08-05 | 29.61 | 29.92 | 29.23 | 29.30 | -1.81% | 2,632,100 |
| 2026-08-04 | 30.00 | 30.34 | 29.65 | 29.84 | +1.57% | 3,218,400 |
| 2026-08-03 | 28.29 | 29.40 | 28.12 | 29.38 | +5.00% | 2,909,700 |
| 2026-07-31 | 27.01 | 28.54 | 25.70 | 27.98 | +8.53% | 4,235,100 |
| 2026-07-30 | 25.75 | 25.91 | 25.06 | 25.78 | +3.45% | 2,377,900 |
| 2026-07-29 | 26.45 | 26.66 | 24.70 | 24.92 | -5.68% | 2,062,400 |
| 2026-07-28 | 26.36 | 26.66 | 26.10 | 26.42 | -0.49% | 2,644,800 |
| 2026-07-27 | 27.15 | 27.32 | 25.91 | 26.55 | -1.26% | 1,746,700 |
| 2026-07-24 | 27.09 | 27.42 | 26.85 | 26.89 | -0.48% | 1,862,200 |
| 2026-07-23 | 27.40 | 27.40 | 26.43 | 27.02 | -1.42% | 2,465,900 |
| 2026-07-22 | 27.05 | 27.65 | 26.24 | 27.41 | +1.33% | 2,004,000 |
| 2026-07-21 | 26.01 | 27.08 | 25.88 | 27.05 | +5.25% | 2,075,400 |
| 2026-07-20 | 27.61 | 27.61 | 25.55 | 25.70 | -3.42% | 1,407,800 |
| 2026-07-17 | 26.42 | 26.88 | 25.94 | 26.61 | -1.26% | 1,411,100 |
| 2026-07-16 | 26.20 | 27.43 | 26.20 | 26.95 | +1.39% | 1,708,100 |
| 2026-07-15 | 26.43 | 26.80 | 26.14 | 26.58 | +1.30% | 1,231,600 |
| 2026-07-14 | 26.82 | 26.96 | 26.00 | 26.24 | +0.00% | 1,502,765 |
| 2026-07-13 | 26.29 | 26.73 | 26.02 | 26.24 | -0.38% | 1,224,224 |
| 2026-07-10 | 26.23 | 26.64 | 26.09 | 26.34 | +1.19% | 1,435,200 |
| 2026-07-09 | 26.22 | 26.41 | 25.85 | 26.03 | +1.21% | 1,337,600 |
| 2026-07-08 | 25.56 | 25.91 | 25.18 | 25.72 | -1.57% | 1,857,100 |
| 2026-07-07 | 26.68 | 26.79 | 25.62 | 26.13 | -3.76% | 1,702,700 |
| 2026-07-06 | 26.93 | 27.17 | 26.79 | 27.15 | +1.72% | 2,326,400 |
| 2026-07-02 | 27.43 | 27.64 | 26.28 | 26.69 | -1.69% | 1,932,000 |
| 2026-07-01 | 28.09 | 28.36 | 27.14 | 27.15 | -2.93% | 2,350,800 |
| 2026-06-30 | 28.31 | 28.51 | 27.97 | 27.97 | -0.64% | 1,954,700 |
| 2026-06-29 | 28.55 | 28.55 | 27.78 | 28.15 | -2.22% | 2,741,800 |
| 2026-06-26 | 28.87 | 28.88 | 28.36 | 28.79 | -0.79% | 4,066,100 |
| 2026-06-25 | 27.81 | 29.17 | 27.61 | 29.02 | +6.50% | 2,940,800 |
| 2026-06-24 | 27.21 | 27.66 | 26.95 | 27.25 | +0.00% | 2,672,400 |
| 2026-06-23 | 27.56 | 27.95 | 26.96 | 27.25 | -4.39% | 2,509,864 |
| 2026-06-22 | 27.96 | 28.50 | 27.78 | 28.50 | +1.46% | 1,738,988 |
| 2026-06-18 | 27.94 | 28.57 | 27.86 | 28.09 | +2.67% | 2,675,700 |
| 2026-06-17 | 27.77 | 28.59 | 27.26 | 27.36 | -1.19% | 2,190,200 |
| 2026-06-16 | 27.55 | 28.01 | 27.55 | 27.69 | +1.24% | 1,108,500 |
| 2026-06-15 | 27.82 | 28.18 | 27.30 | 27.35 | +0.77% | 1,476,400 |
| 2026-06-12 | 27.14 | 27.23 | 26.77 | 27.14 | +1.12% | 1,413,300 |
| 2026-06-11 | 25.61 | 26.98 | 25.59 | 26.84 | +5.96% | 1,866,500 |
| 2026-06-10 | 26.15 | 26.37 | 25.30 | 25.33 | -4.05% | 1,467,300 |
| 2026-06-09 | 26.41 | 27.03 | 25.41 | 26.40 | +1.11% | 1,685,300 |
| 2026-06-08 | 25.88 | 26.51 | 25.77 | 26.11 | +1.87% | 1,682,200 |
| 2026-06-05 | 25.85 | 26.03 | 25.44 | 25.63 | -1.84% | 1,375,900 |
| 2026-06-04 | 26.16 | 26.20 | 25.74 | 26.11 | +0.31% | 1,996,100 |
| 2026-06-03 | 26.34 | 26.50 | 26.02 | 26.03 | -1.81% | 2,427,400 |
| 2026-06-02 | 26.13 | 26.77 | 26.13 | 26.51 | +2.55% | 1,945,400 |
| 2026-06-01 | 25.37 | 26.14 | 24.87 | 25.85 | -0.27% | 2,086,700 |
| 2026-05-29 | 25.36 | 26.27 | 25.14 | 25.92 | +1.73% | 3,967,200 |
| 2026-05-28 | 25.42 | 25.52 | 24.81 | 25.48 | -0.89% | 1,610,100 |
| 2026-05-27 | 25.56 | 25.95 | 25.38 | 25.71 | +1.46% | 2,423,400 |
| 2026-05-26 | 24.90 | 25.52 | 24.87 | 25.34 | +3.51% | 1,445,000 |
| 2026-05-22 | 24.40 | 24.58 | 23.89 | 24.48 | +1.70% | 1,135,200 |
| 2026-05-21 | 23.87 | 24.57 | 23.45 | 24.07 | -0.45% | 2,185,900 |
| 2026-05-20 | 23.82 | 24.26 | 23.57 | 24.18 | +3.11% | 1,999,100 |
| 2026-05-19 | 23.76 | 23.95 | 22.86 | 23.45 | -2.66% | 2,584,600 |
| 2026-05-18 | 24.37 | 24.70 | 24.05 | 24.09 | -1.27% | 1,384,100 |
| 2026-05-15 | 25.30 | 25.34 | 24.38 | 24.40 | -4.95% | 1,393,000 |
| 2026-05-14 | 25.62 | 25.88 | 25.43 | 25.67 | +1.14% | 1,725,100 |
| 2026-05-13 | 25.81 | 25.83 | 25.30 | 25.38 | -1.17% | 1,472,700 |
| 2026-05-12 | 25.84 | 26.11 | 25.04 | 25.68 | -1.15% | 2,360,800 |
| 2026-05-11 | 26.18 | 26.33 | 25.90 | 25.98 | -0.42% | 1,602,800 |
| 2026-05-08 | 26.21 | 26.27 | 25.93 | 26.09 | +0.42% | 1,360,900 |
| 2026-05-07 | 26.91 | 26.99 | 25.86 | 25.98 | -0.99% | 2,262,100 |
| 2026-05-06 | 25.45 | 26.47 | 25.21 | 26.24 | +6.80% | 2,507,300 |
| 2026-05-05 | 24.91 | 25.18 | 24.52 | 24.57 | -0.28% | 2,332,800 |
| 2026-05-04 | 24.25 | 24.95 | 24.08 | 24.64 | +2.41% | 2,502,000 |
| 2026-05-01 | 24.85 | 26.11 | 23.86 | 24.06 | -6.05% | 4,462,700 |
| 2026-04-30 | 24.99 | 25.82 | 24.96 | 25.61 | +3.10% | 3,223,700 |
| 2026-04-29 | 25.14 | 25.44 | 24.51 | 24.84 | -1.15% | 2,150,600 |
| 2026-04-28 | 25.40 | 25.42 | 24.77 | 25.13 | -1.61% | 1,302,200 |
| 2026-04-27 | 25.63 | 26.06 | 25.38 | 25.54 | +0.04% | 1,884,000 |
| 2026-04-24 | 25.43 | 25.76 | 25.11 | 25.53 | +0.12% | 1,851,600 |
| 2026-04-23 | 25.69 | 25.92 | 25.21 | 25.50 | -0.12% | 1,422,300 |
| 2026-04-22 | 25.93 | 26.07 | 25.31 | 25.53 | -0.31% | 1,262,100 |
| 2026-04-21 | 25.80 | 26.16 | 25.34 | 25.61 | -0.62% | 2,145,100 |
| 2026-04-20 | 25.53 | 25.93 | 25.51 | 25.77 | +0.74% | 1,540,500 |
| 2026-04-17 | 25.61 | 26.02 | 25.48 | 25.58 | +2.90% | 2,677,300 |
| 2026-04-16 | 24.91 | 25.33 | 24.71 | 24.86 | -0.20% | 1,686,800 |
| 2026-04-15 | 26.28 | 26.33 | 24.66 | 24.91 | -5.61% | 2,434,300 |
| 2026-04-14 | 25.80 | 26.58 | 25.27 | 26.39 | +2.88% | 2,307,500 |
| 2026-04-13 | 25.10 | 25.65 | 24.98 | 25.65 | +0.67% | 1,727,800 |
| 2026-04-10 | 25.68 | 25.76 | 25.25 | 25.48 | +0.28% | 2,001,500 |
| 2026-04-09 | 24.45 | 25.48 | 24.10 | 25.41 | +3.67% | 2,015,500 |
| 2026-04-08 | 23.94 | 24.80 | 23.75 | 24.51 | +8.84% | 2,636,300 |
| 2026-04-07 | 22.34 | 22.72 | 22.25 | 22.52 | +0.09% | 1,732,400 |
| 2026-04-06 | 21.94 | 22.52 | 21.70 | 22.50 | +2.09% | 2,088,600 |
| 2026-04-02 | 22.34 | 23.00 | 21.92 | 22.04 | -4.46% | 2,239,100 |
| 2026-04-01 | 22.01 | 23.31 | 22.01 | 23.07 | +2.03% | 1,918,900 |
| 2026-03-31 | 21.58 | 22.75 | 21.55 | 22.61 | +7.46% | 3,767,200 |
| 2026-03-30 | 22.27 | 22.51 | 20.88 | 21.04 | -4.84% | 2,671,200 |
| 2026-03-27 | 22.44 | 22.61 | 22.01 | 22.11 | -2.64% | 1,625,000 |
| 2026-03-26 | 23.48 | 23.48 | 22.52 | 22.71 | -3.93% | 2,040,900 |
| 2026-03-25 | 23.27 | 23.70 | 22.91 | 23.64 | +3.01% | 3,010,400 |
| 2026-03-24 | 22.47 | 23.17 | 22.27 | 22.95 | +0.75% | 2,237,000 |
| 2026-03-23 | 22.61 | 23.23 | 22.34 | 22.78 | +4.78% | 2,685,900 |
| 2026-03-20 | 22.11 | 22.14 | 21.46 | 21.74 | -1.81% | 5,986,600 |
| 2026-03-19 | 22.37 | 22.45 | 21.82 | 22.14 | -3.11% | 2,676,900 |
| 2026-03-18 | 23.21 | 23.41 | 22.84 | 22.85 | -1.68% | 2,264,700 |
| 2026-03-17 | 23.05 | 23.31 | 22.70 | 23.24 | +1.57% | 1,834,700 |
| 2026-03-16 | 22.97 | 23.24 | 22.63 | 22.88 | +0.57% | 1,857,000 |
| 2026-03-13 | 23.31 | 23.62 | 22.47 | 22.75 | -1.81% | 2,291,300 |
| 2026-03-12 | 23.42 | 23.54 | 23.02 | 23.17 | -2.93% | 2,054,100 |
| 2026-03-11 | 24.21 | 24.38 | 23.43 | 23.87 | -1.65% | 2,049,200 |
| 2026-03-10 | 24.19 | 24.90 | 24.02 | 24.27 | +0.66% | 2,644,101 |
| 2026-03-09 | 23.41 | 24.36 | 22.85 | 24.11 | +0.54% | 3,390,349 |
| 2026-03-06 | 24.85 | 25.22 | 23.97 | 23.98 | -5.74% | 2,295,000 |
| 2026-03-05 | 25.96 | 26.18 | 25.16 | 25.44 | -3.05% | 1,982,400 |
| 2026-03-04 | 26.61 | 26.90 | 26.09 | 26.24 | -0.49% | 2,128,800 |
| 2026-03-03 | 26.74 | 27.01 | 25.95 | 26.37 | -4.46% | 1,965,400 |
| 2026-03-02 | 27.01 | 27.68 | 26.50 | 27.60 | +0.11% | 2,210,500 |
| 2026-02-27 | 26.83 | 27.63 | 26.60 | 27.57 | +1.43% | 2,516,600 |
| 2026-02-26 | 27.67 | 27.78 | 26.97 | 27.18 | -1.20% | 1,853,300 |
| 2026-02-25 | 28.18 | 28.38 | 27.27 | 27.51 | -1.93% | 2,381,700 |
| 2026-02-24 | 27.81 | 28.31 | 27.61 | 28.05 | +1.12% | 1,878,000 |
| 2026-02-23 | 27.48 | 27.93 | 27.24 | 27.74 | +0.51% | 2,320,200 |
| 2026-02-20 | 27.65 | 28.01 | 27.32 | 27.60 | -0.61% | 1,583,300 |
| 2026-02-19 | 26.99 | 27.79 | 26.95 | 27.77 | +2.36% | 2,597,600 |
| 2026-02-18 | 27.40 | 27.78 | 26.90 | 27.13 | -0.73% | 3,094,900 |
| 2026-02-17 | 27.89 | 28.25 | 27.32 | 27.33 | -2.29% | 3,223,400 |
| 2026-02-13 | 27.90 | 28.47 | 27.07 | 27.97 | +1.60% | 4,813,500 |
| 2026-02-12 | 27.11 | 28.13 | 26.90 | 27.53 | +3.85% | 4,421,100 |
| 2026-02-11 | 27.20 | 27.38 | 26.31 | 26.51 | -0.93% | 3,947,100 |
| 2026-02-10 | 26.82 | 27.08 | 26.68 | 26.76 | -0.93% | 2,633,500 |
| 2026-02-09 | 26.82 | 27.29 | 26.73 | 27.01 | +0.75% | 3,347,200 |
| 2026-02-06 | 26.05 | 26.96 | 26.05 | 26.81 | +4.40% | 2,646,600 |
| 2026-02-05 | 25.36 | 25.72 | 25.07 | 25.68 | +0.08% | 3,735,900 |
| 2026-02-04 | 23.96 | 26.09 | 23.93 | 25.66 | +8.00% | 6,234,800 |
| 2026-02-03 | 23.74 | 24.04 | 23.36 | 23.76 | +0.17% | 2,411,200 |
| 2026-02-02 | 22.83 | 23.93 | 22.83 | 23.72 | +3.04% | 3,197,500 |
| 2026-01-30 | 23.13 | 23.41 | 22.89 | 23.02 | -1.96% | 1,874,200 |
| 2026-01-29 | 23.24 | 23.50 | 22.79 | 23.48 | +2.26% | 2,385,300 |
| 2026-01-28 | 22.83 | 23.34 | 22.32 | 22.96 | +1.06% | 4,444,600 |
| 2026-01-27 | 22.83 | 22.83 | 22.50 | 22.72 | -0.57% | 2,148,412 |
| 2026-01-26 | 23.11 | 23.20 | 22.75 | 22.85 | -1.04% | 1,734,860 |
| 2026-01-23 | 23.65 | 23.91 | 23.02 | 23.09 | -3.19% | 1,730,700 |
| 2026-01-22 | 23.51 | 23.97 | 23.37 | 23.85 | +2.27% | 2,758,300 |
| 2026-01-21 | 22.79 | 23.84 | 22.61 | 23.32 | +3.74% | 3,770,500 |
| 2026-01-20 | 22.37 | 22.54 | 22.16 | 22.48 | -1.19% | 1,862,900 |
| 2026-01-16 | 23.11 | 23.11 | 22.70 | 22.75 | -1.30% | 1,952,200 |
| 2026-01-15 | 22.42 | 23.20 | 22.42 | 23.05 | +1.14% | 2,290,400 |
| 2026-01-14 | 22.35 | 22.82 | 22.21 | 22.79 | +1.70% | 1,807,100 |
| 2026-01-13 | 22.61 | 22.78 | 22.39 | 22.41 | -0.18% | 1,361,400 |
| 2026-01-12 | 22.58 | 22.77 | 22.34 | 22.45 | -1.49% | 1,493,100 |
| 2026-01-09 | 22.63 | 22.85 | 22.26 | 22.79 | +1.33% | 2,197,200 |
| 2026-01-08 | 21.75 | 22.61 | 21.75 | 22.49 | +3.55% | 2,328,900 |
| 2026-01-07 | 22.91 | 23.14 | 21.66 | 21.72 | -5.57% | 1,969,800 |
| 2026-01-06 | 22.35 | 23.05 | 22.09 | 23.00 | +2.40% | 2,077,200 |
| 2026-01-05 | 22.02 | 22.74 | 22.02 | 22.46 | +1.81% | 1,806,200 |
| 2026-01-02 | 21.60 | 22.19 | 21.44 | 22.06 | +2.75% | 1,428,800 |
| 2025-12-31 | 21.78 | 21.80 | 21.43 | 21.47 | -1.60% | 1,062,800 |
| 2025-12-30 | 21.91 | 22.03 | 21.79 | 21.82 | -0.05% | 1,025,090 |
| 2025-12-29 | 21.97 | 22.03 | 21.77 | 21.83 | -0.64% | 1,070,222 |
| 2025-12-26 | 22.07 | 22.25 | 21.81 | 21.97 | -0.23% | 1,481,700 |
| 2025-12-24 | 22.13 | 22.19 | 21.95 | 22.02 | -0.77% | 986,900 |
| 2025-12-23 | 21.98 | 22.37 | 21.95 | 22.19 | +0.77% | 1,669,800 |
| 2025-12-22 | 21.70 | 22.18 | 21.66 | 22.02 | +1.90% | 2,073,400 |
| 2025-12-19 | 21.42 | 21.68 | 21.41 | 21.61 | +0.79% | 3,305,600 |
| 2025-12-18 | 21.63 | 21.72 | 21.32 | 21.44 | +0.42% | 2,093,100 |
| 2025-12-17 | 21.64 | 21.91 | 21.23 | 21.35 | -1.11% | 1,667,000 |
| 2025-12-16 | 21.96 | 22.05 | 21.48 | 21.59 | -0.96% | 1,684,100 |
| 2025-12-15 | 22.14 | 22.17 | 21.77 | 21.80 | -0.50% | 1,851,900 |
| 2025-12-12 | 22.42 | 22.50 | 21.84 | 21.91 | -1.92% | 1,738,800 |
| 2025-12-11 | 22.27 | 22.50 | 22.20 | 22.34 | +0.22% | 1,749,200 |
| 2025-12-10 | 21.53 | 22.30 | 21.48 | 22.29 | +3.48% | 5,294,600 |
| 2025-12-09 | 21.51 | 21.84 | 21.37 | 21.54 | -0.32% | 2,313,492 |
| 2025-12-08 | 21.98 | 22.13 | 21.60 | 21.61 | -1.05% | 2,488,123 |
| 2025-12-05 | 22.13 | 22.13 | 21.52 | 21.84 | -1.00% | 2,392,100 |
| 2025-12-04 | 22.24 | 22.41 | 21.96 | 22.06 | -0.59% | 1,803,800 |
| 2025-12-03 | 22.30 | 22.35 | 21.88 | 22.19 | -0.18% | 4,102,100 |
| 2025-12-02 | 22.61 | 22.61 | 22.20 | 22.23 | -1.16% | 1,515,900 |
| 2025-12-01 | 22.43 | 22.74 | 22.25 | 22.49 | -1.19% | 2,042,900 |
| 2025-11-28 | 22.60 | 22.87 | 22.48 | 22.76 | +1.38% | 845,900 |
| 2025-11-26 | 22.64 | 22.89 | 22.44 | 22.45 | -0.97% | 3,057,800 |
| 2025-11-25 | 22.35 | 22.87 | 22.16 | 22.67 | +2.49% | 1,785,200 |
| 2025-11-24 | 21.73 | 22.29 | 21.63 | 22.12 | +1.42% | 2,150,700 |
| 2025-11-21 | 21.34 | 21.98 | 21.18 | 21.81 | +2.97% | 2,143,500 |
| 2025-11-20 | 21.83 | 21.94 | 21.10 | 21.18 | -1.67% | 2,496,400 |
| 2025-11-19 | 21.23 | 21.60 | 21.21 | 21.54 | +1.60% | 2,350,400 |
| 2025-11-18 | 21.25 | 21.41 | 21.05 | 21.20 | -0.89% | 2,615,800 |
| 2025-11-17 | 21.93 | 22.10 | 21.36 | 21.39 | -3.08% | 3,012,200 |
| 2025-11-14 | 21.69 | 22.25 | 21.65 | 22.07 | -1.78% | 2,295,400 |
| 2025-11-13 | 22.59 | 22.88 | 22.35 | 22.47 | -1.06% | 2,820,900 |
| 2025-11-12 | 22.25 | 23.12 | 22.24 | 22.71 | +2.21% | 4,835,800 |
| 2025-11-11 | 22.14 | 22.36 | 21.98 | 22.22 | +0.32% | 2,079,800 |
| 2025-11-10 | 22.30 | 22.50 | 21.91 | 22.15 | +0.14% | 2,435,400 |
| 2025-11-07 | 21.36 | 22.15 | 21.18 | 22.12 | +2.74% | 2,676,100 |
| 2025-11-06 | 21.74 | 21.97 | 21.38 | 21.53 | -1.46% | 2,887,400 |
| 2025-11-05 | 21.48 | 22.02 | 21.24 | 21.85 | +1.72% | 2,952,900 |
| 2025-11-04 | 21.70 | 21.73 | 21.33 | 21.48 | -2.94% | 3,821,700 |
| 2025-11-03 | 21.84 | 22.15 | 21.51 | 22.13 | +0.23% | 2,747,600 |
| 2025-10-31 | 21.86 | 22.41 | 21.45 | 22.08 | +1.01% | 4,777,300 |
| 2025-10-30 | 22.23 | 22.89 | 21.74 | 21.86 | -2.84% | 5,572,100 |
| 2025-10-29 | 22.12 | 25.02 | 22.10 | 22.50 | -12.86% | 10,551,800 |
| 2025-10-28 | 25.98 | 26.14 | 25.72 | 25.82 | -0.73% | 3,158,000 |
| 2025-10-27 | 26.39 | 26.39 | 25.91 | 26.01 | -0.46% | 2,054,600 |
| 2025-10-24 | 26.39 | 26.46 | 26.11 | 26.13 | +0.31% | 1,514,200 |
| 2025-10-23 | 25.61 | 26.11 | 25.47 | 26.05 | +2.48% | 1,241,000 |
| 2025-10-22 | 26.01 | 26.06 | 25.39 | 25.42 | -2.34% | 1,259,500 |
| 2025-10-21 | 25.84 | 26.26 | 25.64 | 26.03 | +0.15% | 1,806,000 |
| 2025-10-20 | 26.03 | 26.26 | 25.94 | 25.99 | +0.23% | 1,075,500 |
| 2025-10-17 | 25.64 | 25.95 | 25.51 | 25.93 | +0.19% | 1,694,900 |
| 2025-10-16 | 25.99 | 26.23 | 25.69 | 25.88 | +0.50% | 2,952,000 |
| 2025-10-15 | 25.25 | 25.86 | 25.12 | 25.75 | +3.37% | 3,410,100 |
| 2025-10-14 | 24.17 | 25.23 | 24.05 | 24.91 | +1.30% | 1,416,400 |
| 2025-10-13 | 24.98 | 25.41 | 24.55 | 24.59 | +0.57% | 1,495,100 |
| 2025-10-10 | 25.33 | 25.91 | 24.43 | 24.45 | -3.32% | 1,468,700 |
| 2025-10-09 | 25.61 | 25.61 | 24.99 | 25.29 | -0.98% | 1,209,100 |
| 2025-10-08 | 25.43 | 25.91 | 25.30 | 25.54 | +0.59% | 1,512,600 |
| 2025-10-07 | 25.65 | 25.68 | 25.24 | 25.39 | -0.47% | 1,465,100 |
| 2025-10-06 | 25.97 | 26.03 | 25.51 | 25.51 | -0.89% | 1,826,100 |
| 2025-10-03 | 25.83 | 26.13 | 25.68 | 25.74 | -0.04% | 1,730,600 |
| 2025-10-02 | 25.29 | 25.82 | 25.29 | 25.75 | +2.14% | 1,697,800 |
| 2025-10-01 | 24.53 | 25.33 | 24.53 | 25.21 | +1.57% | 1,690,600 |
| 2025-09-30 | 24.88 | 24.96 | 24.52 | 24.82 | +0.04% | 1,574,900 |
| 2025-09-29 | 25.09 | 25.26 | 24.70 | 24.81 | -0.36% | 1,773,700 |
| 2025-09-26 | 24.59 | 24.95 | 24.47 | 24.90 | +1.72% | 2,012,800 |
| 2025-09-25 | 24.04 | 24.53 | 23.86 | 24.48 | +0.58% | 2,039,300 |
| 2025-09-24 | 25.36 | 25.39 | 24.17 | 24.34 | -4.14% | 2,597,100 |
| 2025-09-23 | 25.65 | 26.09 | 25.25 | 25.39 | -0.70% | 2,203,200 |
| 2025-09-22 | 25.18 | 25.64 | 24.88 | 25.57 | +1.11% | 1,971,200 |
| 2025-09-19 | 25.86 | 26.03 | 25.28 | 25.29 | -2.20% | 7,977,600 |
| 2025-09-18 | 25.42 | 25.97 | 25.24 | 25.86 | +2.70% | 2,938,400 |
| 2025-09-17 | 25.25 | 25.80 | 24.92 | 25.18 | -0.32% | 2,725,200 |
| 2025-09-16 | 25.47 | 25.57 | 25.10 | 25.26 | -0.98% | 1,429,800 |
| 2025-09-15 | 25.63 | 25.84 | 25.39 | 25.51 | -0.43% | 1,491,200 |
| 2025-09-12 | 25.99 | 26.18 | 25.59 | 25.62 | -1.65% | 1,921,100 |
| 2025-09-11 | 25.39 | 26.07 | 25.34 | 26.05 | +2.96% | 2,119,200 |
| 2025-09-10 | 25.32 | 25.84 | 25.25 | 25.30 | +0.52% | 1,738,400 |
| 2025-09-09 | 25.45 | 25.62 | 25.10 | 25.17 | -1.49% | 1,806,200 |
| 2025-09-08 | 26.00 | 26.04 | 25.42 | 25.55 | -1.47% | 2,166,000 |
| 2025-09-05 | 26.08 | 26.42 | 25.54 | 25.93 | +0.00% | 1,954,300 |
| 2025-09-04 | 25.44 | 25.97 | 25.32 | 25.93 | +2.17% | 2,398,500 |
| 2025-09-03 | 25.11 | 25.39 | 24.93 | 25.38 | +1.28% | 1,832,600 |
| 2025-09-02 | 25.12 | 25.31 | 24.77 | 25.06 | -1.96% | 2,622,900 |
| 2025-08-29 | 26.14 | 26.19 | 25.39 | 25.56 | -2.22% | 1,500,000 |
| 2025-08-28 | 26.08 | 26.33 | 26.03 | 26.14 | +0.62% | 1,860,800 |
| 2025-08-27 | 25.92 | 26.17 | 25.88 | 25.98 | +0.35% | 1,673,600 |
| 2025-08-26 | 25.61 | 25.90 | 25.45 | 25.89 | +1.17% | 1,829,000 |
| 2025-08-25 | 25.60 | 25.96 | 25.42 | 25.59 | +1.43% | 1,800,400 |
| 2025-08-22 | 24.47 | 25.43 | 24.34 | 25.23 | +3.87% | 1,902,700 |
| 2025-08-21 | 24.00 | 24.40 | 23.90 | 24.29 | +0.91% | 1,350,800 |
| 2025-08-20 | 24.38 | 24.44 | 23.95 | 24.07 | -1.80% | 2,378,600 |
| 2025-08-19 | 24.54 | 24.74 | 24.31 | 24.51 | +0.25% | 903,400 |
| 2025-08-18 | 24.04 | 24.71 | 24.04 | 24.45 | +1.45% | 1,606,100 |
| 2025-08-15 | 24.42 | 24.49 | 24.04 | 24.10 | -1.71% | 1,306,500 |
| 2025-08-14 | 25.00 | 25.00 | 24.37 | 24.52 | -3.20% | 1,834,800 |
| 2025-08-13 | 24.63 | 25.37 | 24.48 | 25.33 | +3.60% | 2,434,100 |
| 2025-08-12 | 23.78 | 24.46 | 23.78 | 24.45 | +3.25% | 1,371,981 |
| 2025-08-11 | 23.79 | 23.86 | 23.51 | 23.68 | +0.21% | 2,066,884 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.78%). Worst month: Mar (-2.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gates Industrial Corporation plc's (GTES) latest close?
28.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is GTES's 52-week high and low?
30.34 high and 20.88 low over the trailing 52 weeks, as of 2026-08-07.
What is Gates Industrial Corporation plc's strongest and weakest month historically?
Historically, GTES's strongest calendar month has been Feb (average +9.78%) and its weakest Mar (average -2.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.