Skip to main content
GTES logo

Gates Industrial Corporation plc

GTESNYSEIndustrialsSpecialty Industrial Machinery

$26.34Today:- (-)1Y +1.58%

As of Oct 15, 2026 close

Market cap
$6.75B
P/E (TTM)
18.56
Forward P/E
10.37
Dividend yield
-
52-week range
$20.88$30.34
Volume (live)
-
Avg. volume (3M)
1.83M

Gates Industrial Corporation (GTES) Historical Stock Prices

Analyze Gates Industrial Corporation (GTES) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gates Industrial Corporation (GTES) Interactive Price Chart

Interactive historical price chart showing Gates Industrial Corporation stock price movements and trends across multiple time periods.

Loading chart...

GTES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GTES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.2426.7725.6625.8325.832.26M
Oct 15, 202625.7526.5325.3726.3426.341.84M
Oct 14, 202625.6326.1325.3325.8525.852.17M
Oct 13, 202626.0826.3425.2725.9625.962.77M
Oct 12, 202626.5326.9026.1826.2326.23934.11K
Oct 9, 202626.9127.0626.3826.6726.671.22M
Oct 8, 202627.0327.1726.2526.7426.742.23M
Oct 7, 202627.5828.2927.0427.4127.412.63M
Oct 6, 202628.1428.5427.8228.2528.251.49M
Oct 5, 202627.7428.1827.3427.8127.812.14M
Oct 2, 202626.9827.9326.8527.6527.651.67M
Oct 1, 202626.0926.5925.6526.5026.501.41M
Sep 30, 202626.7326.8426.1926.2026.201.63M
Sep 29, 202626.7827.1826.4026.6426.641.88M
Sep 28, 202626.6226.9826.2026.6726.671.52M
Sep 25, 202626.3226.8926.0326.8626.861.56M
Sep 24, 202626.1226.3925.8226.2626.261.46M
Sep 23, 202625.9626.5525.5726.3626.361.67M
Sep 22, 202625.8126.2325.4326.1526.151.66M
Sep 21, 202626.0526.0525.4425.4525.451.29M
Sep 18, 202625.6825.9925.4125.6125.613.12M
Sep 17, 202626.0326.0325.4925.7725.771.48M
Sep 16, 202625.8326.2324.8225.4525.451.91M
Sep 15, 202625.6425.7325.2125.5025.501.65M
Sep 14, 202625.0225.7124.9525.4225.421.95M
Sep 11, 202626.1026.1925.7326.0426.041.64M
Sep 10, 202625.8726.0225.0425.6325.632.44M
Sep 9, 202625.7826.7525.7826.3226.322.58M
Sep 8, 202626.2126.2125.6425.6525.651.46M
Sep 4, 202625.1625.9925.1625.9525.951.26M
Sep 3, 202625.2125.4524.3725.1925.191.93M
Sep 2, 202624.8725.0724.2724.9124.911.85M
Sep 1, 202625.2325.4424.7424.8024.802.58M
Aug 31, 202625.7425.9325.5325.5825.581.88M
Aug 28, 202626.5426.6225.7325.8725.871.80M
Aug 27, 202626.5426.8826.1226.3826.381.35M
Aug 26, 202626.0826.8125.9126.6726.671.35M
Aug 25, 202626.4226.4225.8825.9625.961.67M
Aug 24, 202625.9926.1925.6026.0326.031.96M
Aug 21, 202626.1826.2225.8025.9025.901.60M
Aug 20, 202625.7926.3525.7525.8925.891.47M
Aug 19, 202627.3927.6626.0826.2326.231.87M
Aug 18, 202627.8627.8627.0927.1327.131.05M
Aug 17, 202627.7028.4527.6828.1428.141.32M
Aug 14, 202627.6827.9327.4827.7627.76838.57K
Aug 13, 202628.3428.6427.5327.6727.671.10M
Aug 12, 202628.8529.3027.5927.8327.831.60M
Aug 11, 202628.7929.3428.4128.4428.44987.75K
Aug 10, 202628.7328.9727.9028.4028.401.36M
Aug 7, 202628.8028.9628.2428.2528.251.63M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.