NYSE · GTES

Gates Industrial Corporation plc

Industrials · Industrial - Machinery

$25.58

Down-$0.78 (-3.05%)

Updated Sep 1, 2026, 9:32 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

GTES price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GTES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$25.74	$25.93	$25.53	$25.58	1.89M
Aug 28, 2026	$26.54	$26.62	$25.73	$25.87	1.82M
Aug 27, 2026	$26.54	$26.875	$26.12	$26.38	1.37M
Aug 26, 2026	$26.08	$26.81	$25.91	$26.67	1.37M
Aug 25, 2026	$26.42	$26.42	$25.875	$25.96	1.67M
Aug 24, 2026	$25.99	$26.19	$25.60	$26.03	1.96M
Aug 21, 2026	$26.18	$26.22	$25.80	$25.90	1.67M
Aug 20, 2026	$25.79	$26.35	$25.75	$25.89	1.54M
Aug 19, 2026	$27.39	$27.665	$26.08	$26.23	1.98M
Aug 18, 2026	$27.86	$27.86	$27.095	$27.13	1.06M
Aug 17, 2026	$27.70	$28.45	$27.675	$28.14	1.38M
Aug 14, 2026	$27.68	$27.93	$27.4775	$27.76	839.98K
Aug 13, 2026	$28.34	$28.6399	$27.53	$27.67	1.15M
Aug 12, 2026	$28.85	$29.30	$27.59	$27.83	1.61M
Aug 11, 2026	$28.79	$29.34	$28.405	$28.44	1.02M
Aug 10, 2026	$28.73	$28.9699	$27.90	$28.40	1.36M
Aug 7, 2026	$28.80	$28.96	$28.24	$28.25	1.85M
Aug 6, 2026	$29.16	$29.40	$28.55	$28.59	2.31M
Aug 5, 2026	$29.61	$29.9225	$29.23	$29.30	2.63M
Aug 4, 2026	$30.00	$30.34	$29.65	$29.84	3.22M
Aug 3, 2026	$28.29	$29.40	$28.12	$29.38	2.91M