Gates Industrial (GTES) Stock Chart & Stock Price History

$18.34

+0.15 (+0.82%)

(As of 10/17/2024 ET)

Gates Industrial Stock Price Performance

5 Day Performance: +3.62%
1 Month Performance: +5.10%
3 Month Performance: +5.01%
6 Month Performance: +6.20%
Year-To-Date Performance: +36.66%
1 Year Performance: +60.03%

Receive GTES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gates Industrial and its competitors with MarketBeat's FREE daily newsletter

Ad Darwin

Unlock the Secret to Earning Consistent Income from Stocks Under $30!

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈

GTES Stock Chart for Thursday, October, 17, 2024

Gates Industrial Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/17/2024	$18.20	$18.34 +0.80%	$18.40	$18.08	2.24 million shs	$4.79 billion
10/16/2024	$17.58	$18.20 +3.53%	$18.22	$17.76	2.22 million shs	$4.76 billion
10/15/2024	$17.81	$17.58 -1.29%	$17.85	$17.50	1.56 million shs	$4.59 billion
10/14/2024	$17.70	$17.81 +0.59%	$17.82	$17.58	1.03 million shs	$4.65 billion
10/11/2024	$17.33	$17.70 +2.14%	$17.74	$17.46	1.38 million shs	$4.63 billion
10/10/2024	$17.43	$17.33 -0.57%	$17.41	$17.08	2.27 million shs	$4.53 billion
Get the Latest News and Ratings for GTES and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Gates Industrial and its competitors with MarketBeat's FREE daily newsletter.
10/09/2024	$17.30	$17.43 +0.78%	$17.46	$17.25	1.36 million shs	$4.56 billion
10/08/2024	$17.47	$17.30 -0.97%	$17.47	$17.19	1.26 million shs	$4.52 billion
10/07/2024	$17.51	$17.47 -0.26%	$17.61	$17.34	1.31 million shs	$4.57 billion
10/04/2024	$17.32	$17.51 +1.07%	$17.62	$17.28	1.11 million shs	$4.58 billion
10/03/2024	$17.33	$17.32 -0.03%	$17.35	$17.03	1.81 million shs	$4.53 billion
10/02/2024	$17.41	$17.33 -0.49%	$17.57	$17.21	1.28 million shs	$4.53 billion
10/01/2024	$17.55	$17.41 -0.80%	$17.63	$17.16	1.64 million shs	$4.55 billion
09/30/2024	$17.84	$17.55 -1.63%	$17.69	$17.35	2.55 million shs	$4.59 billion
09/27/2024	$17.69	$17.85 +0.90%	$17.97	$17.63	2.18 million shs	$4.67 billion
09/26/2024	$17.28	$17.69 +2.37%	$17.76	$17.44	1.76 million shs	$4.62 billion
09/25/2024	$17.60	$17.28 -1.82%	$17.65	$17.20	1.50 million shs	$4.52 billion
09/24/2024	$17.76	$17.60 -0.87%	$17.89	$17.57	2.20 million shs	$4.60 billion
09/23/2024	$17.72	$17.76 +0.20%	$17.88	$17.61	1.42 million shs	$4.64 billion
09/20/2024	$18.14	$17.72 -2.32%	$18.14	$17.72	6.16 million shs	$4.63 billion
09/19/2024	$17.44	$18.14 +4.01%	$18.33	$17.52	3.81 million shs	$4.74 billion
09/18/2024	$17.45	$17.44 -0.06%	$17.79	$17.24	1.53 million shs	$4.56 billion
09/17/2024	$17.15	$17.45 +1.78%	$17.60	$17.09	1.91 million shs	$4.56 billion
09/16/2024	$17.07	$17.15 +0.44%	$17.27	$17.04	1.32 million shs	$4.49 billion
09/13/2024	$16.94	$17.06 +0.74%	$17.33	$16.97	1.55 million shs	$4.46 billion
09/12/2024	$16.69	$16.94 +1.50%	$17.01	$16.61	1.54 million shs	$4.43 billion
09/11/2024	$16.35	$16.69 +2.05%	$16.76	$15.94	2.38 million shs	$4.36 billion
09/10/2024	$16.40	$16.35 -0.30%	$16.49	$16.20	1.55 million shs	$4.28 billion
09/09/2024	$16.32	$16.40 +0.49%	$16.62	$16.25	2.83 million shs	$4.29 billion
09/06/2024	$16.67	$16.32 -2.10%	$16.98	$16.24	2.21 million shs	$4.27 billion
09/05/2024	$16.90	$16.67 -1.36%	$17.09	$16.59	1.72 million shs	$4.36 billion
09/04/2024	$17.23	$16.90 -1.89%	$17.20	$16.39	2.15 million shs	$4.42 billion
09/03/2024	$18.16	$17.23 -5.15%	$18.07	$17.22	2.04 million shs	$4.50 billion
09/02/2024	$18.16	$18.16	$18.19	$17.86	2.39 million shs	$4.75 billion
08/30/2024	$17.84	$18.16 +1.79%	$18.19	$17.86	2.39 million shs	$4.75 billion
08/29/2024	$17.79	$17.84 +0.28%	$18.20	$17.69	1.43 million shs	$4.66 billion
08/28/2024	$17.76	$17.79 +0.17%	$17.82	$17.56	1.30 million shs	$4.65 billion
08/27/2024	$17.93	$17.76 -0.95%	$17.93	$17.73	1.36 million shs	$4.64 billion
08/26/2024	$18.00	$17.93 -0.39%	$18.25	$17.90	1.91 million shs	$4.69 billion
08/23/2024	$17.53	$17.99 +2.62%	$18.02	$17.55	2.72 million shs	$4.70 billion
This man predicted today’s most valuable companies more than a decade ago. (Ad) How could it be that one analyst called the rise of Apple, Microsoft, Nvidia, and many of today’s best performing stocks more than a decade ago? Some might say it was luck… Others will say he was in the right place at the right time. But looking back, this analyst has made some incredible calls over his career… In fact, right now, he’s the #1 ranked stock picker in North America… To earn that title he’s beat out more than 16,000 stock market professionals. So how does one man accomplish all that? If you were to ask him, he’d give the credit to his stock rating system…. A system that has a history of predicting which stocks could soon rise by 100% or more… Check it out, just follow this link and enter your email address.
08/22/2024	$17.62	$17.53 -0.51%	$17.76	$17.38	1.94 million shs	$4.58 billion
08/21/2024	$17.58	$17.62 +0.23%	$17.74	$17.33	10.00 million shs	$4.61 billion
08/20/2024	$17.81	$17.58 -1.29%	$17.89	$17.40	8.81 million shs	$4.60 billion
08/19/2024	$17.43	$17.81 +2.18%	$17.88	$17.45	5.01 million shs	$4.66 billion
08/16/2024	$17.17	$17.43 +1.51%	$17.72	$17.12	12.76 million shs	$4.56 billion
08/15/2024	$16.71	$17.17 +2.75%	$17.31	$16.88	2.07 million shs	$4.49 billion
08/14/2024	$16.53	$16.71 +1.09%	$16.74	$16.42	1.55 million shs	$4.37 billion
08/13/2024	$16.47	$16.53 +0.36%	$16.62	$16.24	1.73 million shs	$4.32 billion
08/12/2024	$16.73	$16.47 -1.55%	$16.79	$16.38	1.62 million shs	$4.30 billion
08/09/2024	$16.52	$16.71 +1.15%	$16.90	$16.40	1.46 million shs	$4.37 billion
08/08/2024	$16.12	$16.52 +2.48%	$16.60	$16.23	2.20 million shs	$4.32 billion
08/07/2024	$16.26	$16.12 -0.86%	$16.76	$15.99	2.16 million shs	$4.21 billion
08/06/2024	$16.17	$16.26 +0.56%	$16.49	$16.15	2.17 million shs	$4.25 billion
08/05/2024	$16.81	$16.17 -3.81%	$16.53	$15.82	3.23 million shs	$4.23 billion
08/02/2024	$17.74	$16.82 -5.21%	$17.37	$16.77	3.87 million shs	$4.40 billion
08/01/2024	$18.59	$17.74 -4.57%	$18.51	$17.52	5.85 million shs	$4.64 billion
07/31/2024	$17.71	$18.59 +4.97%	$19.07	$17.31	6.34 million shs	$4.86 billion
07/30/2024	$17.75	$17.71 -0.23%	$17.93	$17.69	3.89 million shs	$4.63 billion
07/29/2024	$17.84	$17.75 -0.50%	$17.93	$17.60	2.23 million shs	$4.64 billion
07/26/2024	$17.41	$17.84 +2.47%	$17.91	$17.49	2.62 million shs	$4.66 billion
07/25/2024	$17.15	$17.41 +1.52%	$17.72	$17.10	2.68 million shs	$4.55 billion
07/24/2024	$17.48	$17.15 -1.89%	$17.54	$17.14	2.52 million shs	$4.48 billion
07/23/2024	$17.56	$17.48 -0.46%	$17.62	$17.36	2.88 million shs	$4.57 billion
07/22/2024	$17.29	$17.56 +1.56%	$17.57	$17.00	5.12 million shs	$4.59 billion
07/19/2024	$17.24	$17.29 +0.32%	$17.53	$17.12	36.63 million shs	$4.52 billion
07/18/2024	$17.47	$17.24 -1.32%	$17.85	$17.18	6.31 million shs	$4.50 billion
07/17/2024	$16.97	$17.47 +2.95%	$17.86	$17.35	11.33 million shs	$4.57 billion
07/16/2024	$16.28	$16.97 +4.21%	$17.01	$16.25	2.61 million shs	$4.43 billion