Gates Industrial Corporation plc Ordinary Shares (GTES)
20.69
-0.13 (-0.62%)
Gates Industrial Corp is a global leader in the development and manufacturing of innovative power transmission and fluid transfer solutions
The company specializes in producing belts, hoses, and other related products that serve a diverse range of industries, including automotive, industrial, and consumer markets. Gates focuses on providing high-quality, reliable products designed to improve efficiency and performance in various applications. With a strong emphasis on engineering and technology, the company continuously invests in research and development to deliver cutting-edge solutions that meet the evolving needs of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 20.83 | 20.90 | 20.53 | 20.69 | 1,845,545 | 20.69 |
| 1/30/2025 | 20.46 | 21.00 | 20.39 | 20.82 | 2,221,079 | 20.82 |
| 1/29/2025 | 20.22 | 20.45 | 20.05 | 20.18 | 1,038,709 | 20.18 |
| 1/28/2025 | 19.99 | 20.30 | 19.88 | 20.25 | 1,759,778 | 20.25 |
| 1/27/2025 | 20.54 | 20.65 | 19.94 | 20.02 | 1,516,500 | 20.02 |
| 1/24/2025 | 20.79 | 20.93 | 20.69 | 20.78 | 1,376,245 | 20.78 |
| 1/23/2025 | 20.50 | 20.87 | 20.39 | 20.78 | 1,148,938 | 20.78 |
| 1/22/2025 | 20.98 | 20.98 | 20.48 | 20.52 | 1,807,726 | 20.52 |
| 1/21/2025 | 20.56 | 21.00 | 20.53 | 20.94 | 1,931,515 | 20.94 |
| 1/17/2025 | 20.38 | 20.57 | 20.16 | 20.49 | 1,637,575 | 20.49 |
| 1/16/2025 | 20.03 | 20.36 | 19.98 | 20.30 | 2,928,576 | 20.30 |
| 1/15/2025 | 20.81 | 20.85 | 19.77 | 19.98 | 3,796,688 | 19.98 |
| 1/14/2025 | 20.32 | 20.55 | 20.19 | 20.38 | 2,435,501 | 20.38 |
| 1/13/2025 | 19.48 | 20.31 | 19.48 | 20.28 | 2,522,049 | 20.28 |
| 1/10/2025 | 19.90 | 19.93 | 19.65 | 19.74 | 2,104,798 | 19.74 |
| 1/08/2025 | 20.35 | 20.40 | 20.08 | 20.11 | 2,674,144 | 20.11 |
| 1/07/2025 | 20.87 | 21.02 | 20.45 | 20.55 | 1,974,233 | 20.55 |
| 1/06/2025 | 20.81 | 21.14 | 20.75 | 20.81 | 2,536,557 | 20.81 |
| 1/03/2025 | 20.45 | 20.77 | 20.26 | 20.76 | 2,257,724 | 20.76 |
| 1/02/2025 | 20.69 | 20.80 | 20.34 | 20.42 | 1,511,849 | 20.42 |
| 12/31/2024 | 20.40 | 0.00 | 20.57 | 20.57 | 0 | 20.57 |
| 12/30/2024 | 20.54 | 20.65 | 20.25 | 20.40 | 1,195,290 | 20.40 |
| 12/27/2024 | 20.83 | 20.99 | 20.53 | 20.67 | 1,035,330 | 20.67 |
| 12/26/2024 | 20.76 | 21.03 | 20.68 | 21.02 | 1,326,206 | 21.02 |
| 12/24/2024 | 20.61 | 20.85 | 20.47 | 20.83 | 645,345 | 20.83 |
| 12/23/2024 | 20.29 | 20.64 | 20.22 | 20.62 | 1,247,383 | 20.62 |
| 12/20/2024 | 20.10 | 20.78 | 20.10 | 20.38 | 5,017,649 | 20.38 |
| 12/19/2024 | 21.06 | 21.19 | 20.17 | 20.19 | 2,226,454 | 20.19 |
| 12/18/2024 | 21.90 | 22.01 | 20.80 | 20.83 | 2,734,887 | 20.83 |
| 12/17/2024 | 21.70 | 21.95 | 21.67 | 21.79 | 3,473,038 | 21.79 |
| 12/16/2024 | 21.93 | 22.04 | 21.67 | 21.87 | 2,999,142 | 21.87 |
| 12/13/2024 | 22.14 | 22.26 | 21.93 | 21.99 | 2,493,336 | 21.99 |
| 12/12/2024 | 22.26 | 22.33 | 21.83 | 22.14 | 2,879,532 | 22.14 |
| 12/11/2024 | 22.48 | 22.48 | 22.09 | 22.22 | 3,040,508 | 22.22 |
| 12/10/2024 | 22.44 | 22.50 | 22.14 | 22.35 | 1,866,471 | 22.35 |
| 12/09/2024 | 22.96 | 23.04 | 22.34 | 22.37 | 2,352,300 | 22.37 |
| 12/06/2024 | 22.93 | 22.99 | 22.63 | 22.64 | 2,228,481 | 22.64 |
| 12/05/2024 | 23.10 | 23.34 | 22.82 | 22.93 | 3,469,146 | 22.93 |
| 12/04/2024 | 22.32 | 22.56 | 22.16 | 22.43 | 3,287,214 | 22.43 |
| 12/03/2024 | 22.25 | 22.53 | 22.13 | 22.41 | 2,406,123 | 22.41 |
| 12/02/2024 | 22.21 | 22.48 | 22.07 | 22.28 | 2,019,863 | 22.28 |
| 11/29/2024 | 22.20 | 22.25 | 22.09 | 22.16 | 775,395 | 22.16 |
| 11/27/2024 | 22.16 | 22.43 | 22.08 | 22.12 | 2,056,902 | 22.12 |
| 11/26/2024 | 21.98 | 22.22 | 21.59 | 22.21 | 3,007,092 | 22.21 |
| 11/25/2024 | 22.12 | 22.31 | 22.07 | 22.14 | 3,235,248 | 22.14 |
| 11/22/2024 | 21.38 | 22.05 | 21.32 | 21.99 | 3,062,005 | 21.99 |
| 11/21/2024 | 21.15 | 21.47 | 21.04 | 21.39 | 3,435,122 | 21.39 |
| 11/20/2024 | 21.25 | 21.29 | 20.86 | 21.09 | 1,981,615 | 21.09 |
| 11/19/2024 | 20.79 | 21.47 | 20.75 | 21.28 | 3,873,155 | 21.28 |
| 11/18/2024 | 20.74 | 21.32 | 20.70 | 21.07 | 2,693,407 | 21.07 |
| 11/15/2024 | 20.61 | 20.86 | 20.54 | 20.78 | 3,131,160 | 20.78 |
| 11/14/2024 | 20.77 | 20.86 | 20.43 | 20.74 | 2,882,041 | 20.74 |
| 11/13/2024 | 21.01 | 21.10 | 20.64 | 20.66 | 2,933,565 | 20.66 |
| 11/12/2024 | 21.08 | 21.10 | 20.66 | 20.89 | 2,322,936 | 20.89 |
| 11/11/2024 | 21.42 | 21.53 | 21.13 | 21.16 | 2,845,250 | 21.16 |
| 11/08/2024 | 21.20 | 21.46 | 21.04 | 21.27 | 2,486,395 | 21.27 |
| 11/07/2024 | 21.41 | 21.54 | 21.11 | 21.27 | 2,561,896 | 21.27 |
| 11/06/2024 | 21.19 | 21.52 | 20.90 | 21.35 | 5,759,766 | 21.35 |
| 11/05/2024 | 19.49 | 20.40 | 19.35 | 20.24 | 7,548,754 | 20.24 |
| 11/04/2024 | 19.45 | 19.86 | 19.41 | 19.63 | 3,084,966 | 19.63 |
| 11/01/2024 | 19.43 | 19.80 | 19.34 | 19.52 | 5,263,688 | 19.52 |