MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTES — Gates Industrial Corporation Ltd.
NYSEGates Industrial Corporation Ltd.
$27.65
+1.15(+4.34%)
- O
- 26.98
- H
- 27.93
- L
- 26.85
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.65
Period Return+63.22%
Period High$30.34
Period Low$16.39
Avg Daily Volume2.13M
Total Trading Days365
GTES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.98 | $27.93 | $26.85 | $27.65 | +$1.15 | +4.34% | 1,670,111 | $27.65 | $26.85 $27.93 |
| Oct 1, 2026 | $26.09 | $26.59 | $25.65 | $26.50 | +$0.30 | +1.15% | 1,408,435 | $26.40 | $25.65 $26.59 |
| Sep 30, 2026 | $26.73 | $26.84 | $26.19 | $26.20 | $-0.44 | -1.65% | 1,633,535 | $26.28 | $26.19 $26.84 |
| Sep 29, 2026 | $26.78 | $27.18 | $26.40 | $26.64 | $-0.03 | -0.11% | 1,879,508 | $26.68 | $26.40 $27.18 |
| Sep 28, 2026 | $26.62 | $26.98 | $26.20 | $26.67 | $-0.19 | -0.71% | 1,516,420 | $26.65 | $26.20 $26.98 |
| Sep 25, 2026 | $26.32 | $26.89 | $26.03 | $26.86 | +$0.60 | +2.28% | 1,562,041 | $26.74 | $26.03 $26.89 |
| Sep 24, 2026 | $26.12 | $26.40 | $25.82 | $26.26 | $-0.10 | -0.38% | 1,462,378 | $26.21 | $25.82 $26.40 |
| Sep 23, 2026 | $25.96 | $26.55 | $25.57 | $26.36 | +$0.21 | +0.80% | 1,665,052 | $26.37 | $25.57 $26.55 |
| Sep 22, 2026 | $25.81 | $26.23 | $25.43 | $26.15 | +$0.70 | +2.75% | 1,662,341 | $26.09 | $25.43 $26.23 |
| Sep 21, 2026 | $26.05 | $26.05 | $25.44 | $25.45 | $-0.16 | -0.62% | 1,292,549 | $25.59 | $25.44 $26.05 |
| Sep 18, 2026 | $25.68 | $25.99 | $25.41 | $25.61 | $-0.16 | -0.62% | 3,150,287 | $25.60 | $25.41 $25.99 |
| Sep 17, 2026 | $26.03 | $26.03 | $25.49 | $25.77 | +$0.32 | +1.26% | 1,480,663 | $25.77 | $25.49 $26.03 |
| Sep 16, 2026 | $25.83 | $26.23 | $24.82 | $25.45 | $-0.05 | -0.20% | 1,913,265 | $25.59 | $24.82 $26.23 |
| Sep 15, 2026 | $25.64 | $25.73 | $25.21 | $25.50 | +$0.08 | +0.31% | 1,648,286 | $25.48 | $25.21 $25.73 |
| Sep 14, 2026 | $25.02 | $25.71 | $24.96 | $25.42 | $-0.62 | -2.38% | 1,951,556 | $25.44 | $24.96 $25.71 |
| Sep 11, 2026 | $26.10 | $26.19 | $25.73 | $26.04 | +$0.41 | +1.60% | 1,679,087 | $25.98 | $25.73 $26.19 |
| Sep 10, 2026 | $25.87 | $26.02 | $25.04 | $25.63 | $-0.69 | -2.62% | 2,494,783 | $25.59 | $25.04 $26.02 |
| Sep 9, 2026 | $25.78 | $26.75 | $25.78 | $26.32 | +$0.67 | +2.61% | 2,647,392 | $26.30 | $25.78 $26.75 |
| Sep 8, 2026 | $26.21 | $26.21 | $25.64 | $25.65 | $-0.30 | -1.16% | 1,508,923 | $25.77 | $25.64 $26.21 |
| Sep 4, 2026 | $25.16 | $25.99 | $25.16 | $25.95 | +$0.76 | +3.02% | 1,274,599 | $25.81 | $25.16 $25.99 |
| Sep 3, 2026 | $25.21 | $25.45 | $24.37 | $25.19 | +$0.28 | +1.12% | 1,946,964 | $25.11 | $24.37 $25.45 |
| Sep 2, 2026 | $24.87 | $25.07 | $24.27 | $24.91 | +$0.11 | +0.44% | 1,848,107 | $24.92 | $24.27 $25.07 |
| Sep 1, 2026 | $25.23 | $25.44 | $24.74 | $24.80 | $-0.78 | -3.05% | 2,583,017 | $24.95 | $24.74 $25.44 |
| Aug 31, 2026 | $25.74 | $25.93 | $25.53 | $25.58 | $-0.29 | -1.12% | 1,894,482 | $25.67 | $25.53 $25.93 |
| Aug 28, 2026 | $26.54 | $26.62 | $25.73 | $25.87 | $-0.51 | -1.93% | 1,817,563 | $25.95 | $25.73 $26.62 |
| Aug 27, 2026 | $26.54 | $26.88 | $26.12 | $26.38 | $-0.29 | -1.09% | 1,371,665 | $26.43 | $26.12 $26.88 |
| Aug 26, 2026 | $26.08 | $26.81 | $25.91 | $26.67 | +$0.71 | +2.73% | 1,371,118 | $26.61 | $25.91 $26.81 |
| Aug 25, 2026 | $26.42 | $26.42 | $25.88 | $25.96 | $-0.07 | -0.27% | 1,671,669 | $26.00 | $25.88 $26.42 |
| Aug 24, 2026 | $25.99 | $26.19 | $25.60 | $26.03 | +$0.13 | +0.50% | 1,964,508 | $25.91 | $25.60 $26.19 |
| Aug 21, 2026 | $26.18 | $26.22 | $25.80 | $25.90 | +$0.01 | +0.04% | 1,670,978 | $25.92 | $25.80 $26.22 |