Gates Industrial Stock Price History
NYSE: GTESIndustrialsIndustrial Machinery/ComponentsUSD
26.67-0.07 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTES price history at a glance
The price history for Gates Industrial (GTES) on this page begins on January 22, 2018, when the stock closed at $18.90; it most recently closed at $26.67 on October 5, 2026. The highest price in this record is $30.34, reached on August 3, 2026; the latest close is 12.1% below that peak. Across the 7 complete calendar years in the table, GTES finished higher in 5 and lower in 2. Its best year was 2024 (+54.7%) and its worst was 2022 (-28.3%).
Over roughly 9 years the share price changed +41.1%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, GTES has gained 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $30.34
- Date of high
- Aug 3, 2026
- Low since 2018
- $5.42
- Date of low
- Mar 16, 2020
- 52-week high
- $30.34
- 52-week low
- $20.88
- IPO year
- 2018
- Last close
- $26.67
GTES returns
1 week
-3.54%
1 month
+1.33%
3 months
+1.25%
6 months
+4.67%
Year to date
+24.22%
1 year
+5.46%
3 years
+139.84%
5 years
+62.13%
GTES price return, excluding dividends.
GTES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.67 | +20.90% |
| 2025 | 22.06 | +6.26% |
| 2024 | 20.76 | +54.69% |
| 2023 | 13.42 | +17.62% |
| 2022 | 11.41 | -28.28% |
| 2021 | 15.91 | +24.69% |
| 2020 | 12.76 | -7.47% |
| 2019 | 13.79 | +2.53% |
| 2018* | 13.45 | -28.84% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GTES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.91 | 27.06 | 26.38 | 26.67 | -0.26% | |
| 27.03 | 27.17 | 26.25 | 26.74 | -2.44% | |
| 27.58 | 28.29 | 27.04 | 27.41 | -2.97% | |
| 28.14 | 28.54 | 27.83 | 28.25 | +1.58% | |
| 27.74 | 28.18 | 27.34 | 27.81 | +0.58% | |
| 26.98 | 27.93 | 26.85 | 27.65 | +4.34% | |
| 26.09 | 26.59 | 25.65 | 26.50 | +1.15% | |
| 26.73 | 26.84 | 26.19 | 26.20 | -1.65% | |
| 26.78 | 27.18 | 26.40 | 26.64 | -0.11% | |
| 26.62 | 26.98 | 26.20 | 26.67 | -0.71% | |
| 26.32 | 26.89 | 26.03 | 26.86 | +2.28% | |
| 26.12 | 26.40 | 25.82 | 26.26 | -0.38% | |
| 25.96 | 26.55 | 25.57 | 26.36 | +0.80% | |
| 25.81 | 26.23 | 25.43 | 26.15 | +2.75% | |
| 26.05 | 26.05 | 25.44 | 25.45 | -0.62% | |
| 25.68 | 25.99 | 25.41 | 25.61 | -0.62% | |
| 26.03 | 26.03 | 25.49 | 25.77 | +1.26% | |
| 25.83 | 26.23 | 24.82 | 25.45 | -0.20% | |
| 25.64 | 25.73 | 25.21 | 25.50 | +0.31% | |
| 25.02 | 25.71 | 24.96 | 25.42 | -2.38% | |
| 26.10 | 26.19 | 25.73 | 26.04 | +1.60% | |
| 25.87 | 26.02 | 25.04 | 25.63 | -2.62% | |
| 25.78 | 26.75 | 25.78 | 26.32 | +2.61% | |
| 26.21 | 26.21 | 25.64 | 25.65 | -1.16% | |
| 25.16 | 25.99 | 25.16 | 25.95 | +3.02% | |
| 25.21 | 25.45 | 24.37 | 25.19 | +1.12% | |
| 24.87 | 25.07 | 24.27 | 24.91 | +0.44% | |
| 25.23 | 25.44 | 24.74 | 24.80 | -3.05% | |
| 25.74 | 25.93 | 25.53 | 25.58 | -1.12% | |
| 26.54 | 26.62 | 25.73 | 25.87 | -1.93% | |
| 26.54 | 26.88 | 26.12 | 26.38 | -1.09% | |
| 26.08 | 26.81 | 25.91 | 26.67 | +2.73% | |
| 26.42 | 26.42 | 25.88 | 25.96 | -0.27% | |
| 25.99 | 26.19 | 25.60 | 26.03 | +0.50% | |
| 26.18 | 26.22 | 25.80 | 25.90 | +0.04% | |
| 25.79 | 26.35 | 25.75 | 25.89 | -1.30% | |
| 27.39 | 27.67 | 26.08 | 26.23 | -3.32% | |
| 27.86 | 27.86 | 27.10 | 27.13 | -3.59% | |
| 27.70 | 28.45 | 27.68 | 28.14 | +1.37% | |
| 27.68 | 27.93 | 27.48 | 27.76 | +0.33% | |
| 28.34 | 28.64 | 27.53 | 27.67 | -0.57% | |
| 28.85 | 29.30 | 27.59 | 27.83 | -2.14% | |
| 28.79 | 29.34 | 28.41 | 28.44 | +0.14% | |
| 28.73 | 28.97 | 27.90 | 28.40 | +0.53% | |
| 28.80 | 28.96 | 28.24 | 28.25 | -1.19% | |
| 29.16 | 29.40 | 28.55 | 28.59 | -2.42% | |
| 29.61 | 29.92 | 29.23 | 29.30 | -1.81% | |
| 30.00 | 30.34 | 29.65 | 29.84 | +1.57% | |
| 28.29 | 29.40 | 28.12 | 29.38 | +5.00% | |
| 27.01 | 28.54 | 25.70 | 27.98 | +8.53% | |
| 25.75 | 25.91 | 25.06 | 25.78 | +3.45% | |
| 26.45 | 26.66 | 24.70 | 24.92 | -5.68% | |
| 26.36 | 26.66 | 26.10 | 26.42 | -0.49% | |
| 27.15 | 27.32 | 25.91 | 26.55 | -1.26% | |
| 27.09 | 27.42 | 26.85 | 26.89 | -0.48% | |
| 27.40 | 27.40 | 26.43 | 27.02 | -1.42% | |
| 27.05 | 27.65 | 26.24 | 27.41 | +1.33% | |
| 26.01 | 27.08 | 25.88 | 27.05 | +5.25% | |
| 27.61 | 27.61 | 25.55 | 25.70 | -3.42% | |
| 26.42 | 26.88 | 25.94 | 26.61 | -1.26% | |
| 26.20 | 27.44 | 26.20 | 26.95 | +1.39% | |
| 26.43 | 26.80 | 26.15 | 26.58 | +1.30% | |
| 26.82 | 26.97 | 26.01 | 26.24 | 0.00% | |
| 26.29 | 26.74 | 26.03 | 26.24 | -0.38% | |
| 26.23 | 26.64 | 26.09 | 26.34 | +1.19% | |
| 26.22 | 26.42 | 25.85 | 26.03 | +1.21% | |
| 25.56 | 25.91 | 25.18 | 25.72 | -1.57% | |
| 26.68 | 26.79 | 25.62 | 26.13 | -3.76% | |
| 26.93 | 27.17 | 26.79 | 27.15 | +1.72% | |
| 27.43 | 27.65 | 26.28 | 26.69 | -1.69% | |
| 28.09 | 28.36 | 27.14 | 27.15 | -2.93% | |
| 28.31 | 28.51 | 27.97 | 27.97 | -0.64% | |
| 28.55 | 28.55 | 27.78 | 28.15 | -2.22% | |
| 28.87 | 28.88 | 28.36 | 28.79 | -0.79% | |
| 27.81 | 29.17 | 27.62 | 29.02 | +6.50% | |
| 27.21 | 27.66 | 26.96 | 27.25 | 0.00% | |
| 27.56 | 27.95 | 26.96 | 27.25 | -4.39% | |
| 27.96 | 28.50 | 27.78 | 28.50 | +1.46% | |
| 27.94 | 28.57 | 27.86 | 28.09 | +2.67% | |
| 27.77 | 28.59 | 27.26 | 27.36 | -1.19% | |
| 27.55 | 28.01 | 27.55 | 27.69 | +1.24% | |
| 27.82 | 28.18 | 27.30 | 27.35 | +0.77% | |
| 27.14 | 27.23 | 26.78 | 27.14 | +1.12% | |
| 25.61 | 26.98 | 25.59 | 26.84 | +5.96% | |
| 26.15 | 26.37 | 25.30 | 25.33 | -4.05% | |
| 26.41 | 27.03 | 25.41 | 26.40 | +1.11% | |
| 25.88 | 26.51 | 25.77 | 26.11 | +1.87% | |
| 25.85 | 26.03 | 25.44 | 25.63 | -1.84% | |
| 26.16 | 26.20 | 25.74 | 26.11 | +0.31% | |
| 26.34 | 26.50 | 26.02 | 26.03 | -1.81% | |
| 26.13 | 26.77 | 26.13 | 26.51 | +2.55% | |
| 25.37 | 26.14 | 24.87 | 25.85 | -0.27% | |
| 25.36 | 26.27 | 25.15 | 25.92 | +1.73% | |
| 25.42 | 25.52 | 24.81 | 25.48 | -0.89% | |
| 25.56 | 25.96 | 25.38 | 25.71 | +1.46% | |
| 24.90 | 25.52 | 24.87 | 25.34 | +3.51% | |
| 24.40 | 24.58 | 23.89 | 24.48 | +1.70% | |
| 23.87 | 24.57 | 23.45 | 24.07 | -0.45% | |
| 23.82 | 24.26 | 23.57 | 24.18 | +3.11% | |
| 23.76 | 23.95 | 22.87 | 23.45 | -2.66% | |
| 24.37 | 24.70 | 24.05 | 24.09 | -1.27% | |
| 25.30 | 25.34 | 24.38 | 24.40 | -4.95% | |
| 25.62 | 25.88 | 25.43 | 25.67 | +1.14% | |
| 25.81 | 25.83 | 25.31 | 25.38 | -1.17% | |
| 25.84 | 26.12 | 25.04 | 25.68 | -1.15% | |
| 26.18 | 26.33 | 25.90 | 25.98 | -0.42% | |
| 26.21 | 26.28 | 25.93 | 26.09 | +0.42% | |
| 26.91 | 26.99 | 25.86 | 25.98 | -0.99% | |
| 25.45 | 26.47 | 25.21 | 26.24 | +6.80% | |
| 24.91 | 25.18 | 24.53 | 24.57 | -0.28% | |
| 24.25 | 24.95 | 24.08 | 24.64 | +2.41% | |
| 24.85 | 26.11 | 23.86 | 24.06 | -6.05% | |
| 24.99 | 25.82 | 24.96 | 25.61 | +3.10% | |
| 25.14 | 25.44 | 24.51 | 24.84 | -1.15% | |
| 25.40 | 25.42 | 24.77 | 25.13 | -1.61% | |
| 25.63 | 26.06 | 25.38 | 25.54 | +0.04% | |
| 25.43 | 25.76 | 25.11 | 25.53 | +0.12% | |
| 25.69 | 25.92 | 25.21 | 25.50 | -0.12% | |
| 25.93 | 26.07 | 25.31 | 25.53 | -0.31% | |
| 25.80 | 26.16 | 25.35 | 25.61 | -0.62% | |
| 25.53 | 25.93 | 25.51 | 25.77 | +0.74% | |
| 25.61 | 26.02 | 25.48 | 25.58 | +2.90% | |
| 24.91 | 25.33 | 24.71 | 24.86 | -0.20% | |
| 26.28 | 26.33 | 24.67 | 24.91 | -5.61% | |
| 25.80 | 26.58 | 25.27 | 26.39 | +2.88% | |
| 25.10 | 25.65 | 24.98 | 25.65 | +0.67% | |
| 25.68 | 25.76 | 25.25 | 25.48 | +0.28% | |
| 24.45 | 25.49 | 24.10 | 25.41 | +3.67% | |
| 23.94 | 24.80 | 23.75 | 24.51 | +8.84% | |
| 22.34 | 22.72 | 22.26 | 22.52 | +0.09% | |
| 21.94 | 22.52 | 21.70 | 22.50 | +2.09% | |
| 22.34 | 23.00 | 21.92 | 22.04 | -4.46% | |
| 22.01 | 23.31 | 22.01 | 23.07 | +2.03% | |
| 21.58 | 22.75 | 21.55 | 22.61 | +7.46% | |
| 22.27 | 22.51 | 20.88 | 21.04 | -4.84% | |
| 22.44 | 22.62 | 22.01 | 22.11 | -2.64% | |
| 23.48 | 23.48 | 22.52 | 22.71 | -3.93% | |
| 23.27 | 23.70 | 22.91 | 23.64 | +3.01% | |
| 22.47 | 23.17 | 22.27 | 22.95 | +0.75% | |
| 22.61 | 23.23 | 22.34 | 22.78 | +4.78% | |
| 22.11 | 22.15 | 21.47 | 21.74 | -1.81% | |
| 22.37 | 22.45 | 21.82 | 22.14 | -3.11% | |
| 23.21 | 23.41 | 22.84 | 22.85 | -1.68% | |
| 23.05 | 23.31 | 22.70 | 23.24 | +1.57% | |
| 22.97 | 23.24 | 22.63 | 22.88 | +0.57% | |
| 23.31 | 23.62 | 22.47 | 22.75 | -1.81% | |
| 23.42 | 23.54 | 23.02 | 23.17 | -2.93% | |
| 24.21 | 24.38 | 23.43 | 23.87 | -1.65% | |
| 24.19 | 24.90 | 24.02 | 24.27 | +0.66% | |
| 23.41 | 24.36 | 22.85 | 24.11 | +0.54% | |
| 24.85 | 25.22 | 23.97 | 23.98 | -5.74% | |
| 25.96 | 26.18 | 25.16 | 25.44 | -3.05% | |
| 26.61 | 26.90 | 26.09 | 26.24 | -0.49% | |
| 26.74 | 27.01 | 25.95 | 26.37 | -4.46% | |
| 27.01 | 27.68 | 26.50 | 27.60 | +0.11% | |
| 26.83 | 27.63 | 26.60 | 27.57 | +1.43% | |
| 27.67 | 27.78 | 26.97 | 27.18 | -1.20% | |
| 28.18 | 28.38 | 27.27 | 27.51 | -1.93% | |
| 27.81 | 28.31 | 27.62 | 28.05 | +1.12% | |
| 27.48 | 27.94 | 27.24 | 27.74 | +0.51% | |
| 27.65 | 28.01 | 27.33 | 27.60 | -0.61% | |
| 26.99 | 27.79 | 26.95 | 27.77 | +2.36% | |
| 27.40 | 27.78 | 26.90 | 27.13 | -0.73% | |
| 27.89 | 28.25 | 27.32 | 27.33 | -2.29% | |
| 27.90 | 28.47 | 27.07 | 27.97 | +1.60% | |
| 27.11 | 28.13 | 26.90 | 27.53 | +3.85% | |
| 27.20 | 27.38 | 26.31 | 26.51 | -0.93% | |
| 26.82 | 27.08 | 26.68 | 26.76 | -0.93% | |
| 26.82 | 27.29 | 26.73 | 27.01 | +0.75% | |
| 26.05 | 26.96 | 26.05 | 26.81 | +4.40% | |
| 25.36 | 25.72 | 25.07 | 25.68 | +0.08% | |
| 23.96 | 26.09 | 23.93 | 25.66 | +8.00% | |
| 23.74 | 24.04 | 23.36 | 23.76 | +0.17% | |
| 22.83 | 23.93 | 22.83 | 23.72 | +3.04% | |
| 23.13 | 23.42 | 22.89 | 23.02 | -1.96% | |
| 23.24 | 23.50 | 22.79 | 23.48 | +2.26% | |
| 22.83 | 23.34 | 22.32 | 22.96 | +1.06% | |
| 22.83 | 22.83 | 22.50 | 22.72 | -0.57% | |
| 23.11 | 23.21 | 22.75 | 22.85 | -1.04% | |
| 23.65 | 23.91 | 23.02 | 23.09 | -3.19% | |
| 23.51 | 23.97 | 23.37 | 23.85 | +2.27% | |
| 22.79 | 23.85 | 22.61 | 23.32 | +3.74% | |
| 22.37 | 22.54 | 22.16 | 22.48 | -1.19% | |
| 23.11 | 23.11 | 22.70 | 22.75 | -1.30% | |
| 22.42 | 23.20 | 22.42 | 23.05 | +1.14% | |
| 22.35 | 22.82 | 22.21 | 22.79 | +1.70% | |
| 22.61 | 22.78 | 22.39 | 22.41 | -0.18% | |
| 22.58 | 22.77 | 22.35 | 22.45 | -1.49% | |
| 22.63 | 22.85 | 22.26 | 22.79 | +1.33% | |
| 21.75 | 22.61 | 21.75 | 22.49 | +3.55% | |
| 22.91 | 23.14 | 21.66 | 21.72 | -5.57% | |
| 22.35 | 23.05 | 22.09 | 23.00 | +2.40% | |
| 22.02 | 22.74 | 22.02 | 22.46 | +1.81% | |
| 21.60 | 22.19 | 21.44 | 22.06 | +2.75% | |
| 21.78 | 21.80 | 21.43 | 21.47 | -1.60% | |
| 21.91 | 22.03 | 21.79 | 21.82 | -0.05% | |
| 21.97 | 22.03 | 21.77 | 21.83 | -0.64% | |
| 22.07 | 22.25 | 21.81 | 21.97 | -0.23% | |
| 22.13 | 22.19 | 21.95 | 22.02 | -0.77% | |
| 21.98 | 22.37 | 21.95 | 22.19 | +0.77% | |
| 21.70 | 22.19 | 21.66 | 22.02 | +1.90% | |
| 21.42 | 21.68 | 21.41 | 21.61 | +0.79% | |
| 21.63 | 21.72 | 21.32 | 21.44 | +0.42% | |
| 21.64 | 21.91 | 21.24 | 21.35 | -1.11% | |
| 21.96 | 22.05 | 21.48 | 21.59 | -0.96% | |
| 22.14 | 22.17 | 21.77 | 21.80 | -0.50% | |
| 22.42 | 22.50 | 21.84 | 21.91 | -1.92% | |
| 22.27 | 22.51 | 22.20 | 22.34 | +0.22% | |
| 21.53 | 22.30 | 21.49 | 22.29 | +3.48% | |
| 21.51 | 21.84 | 21.37 | 21.54 | -0.32% | |
| 21.98 | 22.13 | 21.60 | 21.61 | -1.05% | |
| 22.13 | 22.13 | 21.52 | 21.84 | -1.00% | |
| 22.24 | 22.41 | 21.96 | 22.06 | -0.59% | |
| 22.30 | 22.35 | 21.88 | 22.19 | -0.18% | |
| 22.61 | 22.62 | 22.20 | 22.23 | -1.16% | |
| 22.43 | 22.74 | 22.25 | 22.49 | -1.19% | |
| 22.60 | 22.87 | 22.49 | 22.76 | +1.38% | |
| 22.64 | 22.89 | 22.44 | 22.45 | -0.97% | |
| 22.35 | 22.87 | 22.16 | 22.67 | +2.49% | |
| 21.73 | 22.29 | 21.63 | 22.12 | +1.42% | |
| 21.34 | 21.98 | 21.18 | 21.81 | +2.97% | |
| 21.83 | 21.94 | 21.10 | 21.18 | -1.67% | |
| 21.23 | 21.60 | 21.21 | 21.54 | +1.60% | |
| 21.25 | 21.41 | 21.05 | 21.20 | -0.89% | |
| 21.93 | 22.10 | 21.36 | 21.39 | -3.08% | |
| 21.69 | 22.25 | 21.65 | 22.07 | -1.78% | |
| 22.59 | 22.88 | 22.35 | 22.47 | -1.06% | |
| 22.25 | 23.12 | 22.24 | 22.71 | +2.21% | |
| 22.14 | 22.36 | 21.98 | 22.22 | +0.32% | |
| 22.30 | 22.50 | 21.92 | 22.15 | +0.14% | |
| 21.36 | 22.15 | 21.18 | 22.12 | +2.74% | |
| 21.74 | 21.97 | 21.38 | 21.53 | -1.46% | |
| 21.48 | 22.02 | 21.24 | 21.85 | +1.72% | |
| 21.70 | 21.73 | 21.33 | 21.48 | -2.94% | |
| 21.84 | 22.15 | 21.51 | 22.13 | +0.23% | |
| 21.86 | 22.41 | 21.45 | 22.08 | +1.01% | |
| 22.23 | 22.89 | 21.74 | 21.86 | -2.84% | |
| 22.12 | 25.02 | 22.10 | 22.50 | -12.86% | |
| 25.98 | 26.14 | 25.72 | 25.82 | -0.73% | |
| 26.39 | 26.39 | 25.91 | 26.01 | -0.46% | |
| 26.39 | 26.46 | 26.11 | 26.13 | +0.31% | |
| 25.61 | 26.12 | 25.47 | 26.05 | +2.48% | |
| 26.01 | 26.06 | 25.39 | 25.42 | -2.34% | |
| 25.84 | 26.26 | 25.64 | 26.03 | +0.15% | |
| 26.03 | 26.26 | 25.94 | 25.99 | +0.23% | |
| 25.64 | 25.95 | 25.51 | 25.93 | +0.19% | |
| 25.99 | 26.23 | 25.69 | 25.88 | +0.50% | |
| 25.25 | 25.86 | 25.12 | 25.75 | +3.37% | |
| 24.17 | 25.23 | 24.05 | 24.91 | +1.30% | |
| 24.98 | 25.41 | 24.55 | 24.59 | +0.57% | |
| 25.33 | 25.92 | 24.43 | 24.45 | -3.32% | |
| 25.61 | 25.61 | 24.99 | 25.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTES chart for longer ranges.