NYSE:GTES | Historical Stock Price | Gates Industrial Corp Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.59$8.98$12.22$16.64$22.66$30.852018-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.76$12.76107,000——
2020-12-30$12.84$12.8485,100——
2020-12-29$12.81$12.81113,000——
2020-12-28$12.95$12.9570,200——
2020-12-24$13.09$13.0969,300——
2020-12-23$13.07$13.07169,100——
2020-12-22$12.85$12.85122,300——
2020-12-21$13.08$13.08108,900——
2020-12-18$13.25$13.25248,600——
2020-12-17$13.26$13.26102,000——
2020-12-16$13.30$13.30118,100——
2020-12-15$13.48$13.48134,400——
2020-12-14$13.12$13.12110,000——
2020-12-11$13.27$13.27130,600——
2020-12-10$13.34$13.3499,400——
2020-12-09$13.58$13.58168,800——
2020-12-08$13.26$13.26125,900——
2020-12-07$13.14$13.14146,400——
2020-12-04$13.10$13.1089,000——
2020-12-03$12.79$12.7955,000——
2020-12-02$13.09$13.0981,800——
2020-12-01$13.19$13.19212,200——
2020-11-30$12.88$12.88148,200——
2020-11-27$13.36$13.3660,400——
2020-11-25$13.41$13.41130,600——
2020-11-24$13.40$13.40203,900——
2020-11-23$13.04$13.04121,200——
2020-11-20$12.89$12.89122,600——
2020-11-19$12.91$12.91144,300——
2020-11-18$13.22$13.22199,700——
2020-11-17$12.89$12.89293,400——
2020-11-16$13.02$13.02328,500——
2020-11-13$12.75$12.7587,100——
2020-11-12$12.57$12.57185,100——
2020-11-11$12.85$12.85206,800——
2020-11-10$12.87$12.87245,400——
2020-11-09$12.58$12.58149,400——
2020-11-06$12.04$12.0497,400——
2020-11-05$12.24$12.24160,200——
2020-11-04$11.88$11.88163,400——
2020-11-03$12.07$12.07159,400——
2020-11-02$11.80$11.80180,300——
2020-10-30$11.10$11.10167,500——
2020-10-29$11.24$11.2498,000——
2020-10-28$11.20$11.20177,700——
2020-10-27$11.51$11.51160,900——
2020-10-26$11.56$11.56100,600——
2020-10-23$11.93$11.9395,100——
2020-10-22$11.87$11.87125,400——
2020-10-21$11.78$11.7899,300——
2020-10-20$12.06$12.06100,900——
2020-10-19$11.80$11.80170,400——
2020-10-16$12.13$12.1383,700——
2020-10-15$12.06$12.06102,100——
2020-10-14$11.99$11.99159,800——
2020-10-13$12.21$12.21420,800——
2020-10-12$11.97$11.97117,700——
2020-10-09$11.81$11.81110,000——
2020-10-08$12.05$12.05221,900——
2020-10-07$11.94$11.94302,200——
2020-10-06$11.53$11.53189,600——
2020-10-05$11.71$11.71197,800——
2020-10-02$11.22$11.22109,300——
2020-10-01$10.98$10.98128,100——
2020-09-30$11.12$11.12213,400——
2020-09-29$11.13$11.13163,400——
2020-09-28$11.08$11.08123,000——
2020-09-25$10.82$10.82125,300——
2020-09-24$10.72$10.72184,000——
2020-09-23$10.86$10.86142,000——
2020-09-22$11.05$11.05188,300——
2020-09-21$10.97$10.97180,900——
2020-09-18$11.83$11.83574,000——
2020-09-17$11.91$11.91310,100——
2020-09-16$11.96$11.96252,900——
2020-09-15$12.08$12.08397,400——
2020-09-14$11.40$11.40164,900——
2020-09-11$11.23$11.23132,000——
2020-09-10$11.01$11.01273,300——
2020-09-09$11.37$11.37249,800——
2020-09-08$11.12$11.12224,800——
2020-09-04$11.46$11.46119,400——
2020-09-03$11.31$11.31133,600——
2020-09-02$11.97$11.97137,800——
2020-09-01$11.72$11.72109,800——
2020-08-31$11.29$11.29161,900——
2020-08-28$11.78$11.7899,000——
2020-08-27$11.62$11.6269,600——
2020-08-26$11.76$11.76363,000——
2020-08-25$11.91$11.91241,500——
2020-08-24$11.72$11.72264,000——
2020-08-21$11.47$11.47209,100——
2020-08-20$11.49$11.49128,000——
2020-08-19$11.59$11.59194,300——
2020-08-18$11.56$11.56187,500——
2020-08-17$11.76$11.76152,600——
2020-08-14$12.19$12.19192,300——
2020-08-13$12.23$12.23482,900——
2020-08-12$12.38$12.38445,800——
2020-08-11$12.16$12.16283,200——
2020-08-10$12.13$12.13559,400——
2020-08-07$11.75$11.75206,100——
2020-08-06$11.50$11.50285,400——
2020-08-05$11.80$11.80359,700——
2020-08-04$11.14$11.14386,500——
2020-08-03$10.87$10.87249,700——
2020-07-31$10.54$10.54152,600——
2020-07-30$10.84$10.84200,000——
2020-07-29$11.12$11.12200,400——
2020-07-28$10.81$10.81137,300——
2020-07-27$11.10$11.10177,100——
2020-07-24$10.85$10.85266,800——
2020-07-23$11.22$11.22198,300——
2020-07-22$10.90$10.90119,300——
2020-07-21$10.85$10.85174,100——
2020-07-20$10.65$10.65203,100——
2020-07-17$10.68$10.68190,600——
2020-07-16$10.59$10.59214,100——
2020-07-15$10.60$10.60423,500——
2020-07-14$10.24$10.24348,600——
2020-07-13$9.87$9.87299,600——
2020-07-10$9.94$9.94126,300——
2020-07-09$9.73$9.73157,100——
2020-07-08$9.94$9.94262,700——
2020-07-07$9.90$9.90211,300——
2020-07-06$9.98$9.98223,600——
2020-07-02$9.87$9.87165,400——
2020-07-01$9.87$9.87237,400——
2020-06-30$10.28$10.28352,600——
2020-06-29$10.14$10.14369,900——
2020-06-26$9.86$9.86386,900——
2020-06-25$10.00$10.00191,000——
2020-06-24$9.93$9.93223,100——
2020-06-23$10.35$10.35180,500——
2020-06-22$10.45$10.45310,800——
2020-06-19$10.66$10.66333,900——
2020-06-18$10.67$10.67185,500——
2020-06-17$10.71$10.71189,100——
2020-06-16$10.98$10.98339,700——
2020-06-15$10.62$10.62226,400——
2020-06-12$10.50$10.50332,500——
2020-06-11$10.28$10.28310,300——
2020-06-10$11.00$11.00326,800——
2020-06-09$11.41$11.41163,500——
2020-06-08$11.86$11.86282,300——
2020-06-05$11.37$11.37321,200——
2020-06-04$10.84$10.84378,900——
2020-06-03$10.62$10.62261,000——
2020-06-02$10.22$10.22160,300——
2020-06-01$10.14$10.14183,200——
2020-05-29$10.05$10.05320,300——
2020-05-28$10.06$10.06437,400——
2020-05-27$10.49$10.49230,500——
2020-05-26$10.12$10.12335,800——
2020-05-22$9.54$9.54198,600——
2020-05-21$9.75$9.75235,700——
2020-05-20$9.56$9.56242,100——
2020-05-19$9.14$9.14283,200——
2020-05-18$9.67$9.67635,600——
2020-05-15$8.59$8.591,046,300——
2020-05-14$8.54$8.54612,700——
2020-05-13$8.71$8.71496,800——
2020-05-12$8.69$8.69402,100——
2020-05-11$8.93$8.93491,700——
2020-05-08$8.93$8.93553,900——
2020-05-07$8.15$8.15262,000——
2020-05-06$8.23$8.23568,700——
2020-05-05$8.08$8.08458,500——
2020-05-04$8.08$8.08597,200——
2020-05-01$8.33$8.33151,300——
2020-04-30$8.59$8.59283,700——
2020-04-29$9.23$9.23388,600——
2020-04-28$8.26$8.26254,700——
2020-04-27$7.94$7.94235,800——
2020-04-24$7.60$7.60180,500——
2020-04-23$7.37$7.37267,800——
2020-04-22$6.94$6.94287,600——
2020-04-21$7.21$7.21177,500——
2020-04-20$7.18$7.18314,400——
2020-04-17$7.85$7.85436,700——
2020-04-16$6.80$6.80325,200——
2020-04-15$6.92$6.92257,000——
2020-04-14$7.68$7.68260,900——
2020-04-13$7.80$7.80264,500——
2020-04-09$7.95$7.95342,500——
2020-04-08$7.79$7.79195,100——
2020-04-07$7.20$7.20260,100——
2020-04-06$6.94$6.94431,800——
2020-04-03$6.16$6.16234,400——
2020-04-02$6.55$6.55292,100——
2020-04-01$7.00$7.00368,100——
2020-03-31$7.38$7.38425,300——
2020-03-30$7.50$7.50206,200——
2020-03-27$7.45$7.45319,600——
2020-03-26$7.69$7.69410,800——
2020-03-25$7.22$7.22413,600——
2020-03-24$6.71$6.71268,100——
2020-03-23$6.13$6.13442,700——
2020-03-20$6.76$6.76870,500——
2020-03-19$7.12$7.12554,200——
2020-03-18$6.33$6.33481,500——
2020-03-17$6.05$6.05790,200——
2020-03-16$6.23$6.23557,000——
2020-03-13$7.96$7.96672,900——
2020-03-12$8.01$8.01435,900——
2020-03-11$8.78$8.78597,700——
2020-03-10$9.44$9.44587,400——
2020-03-09$8.96$8.96642,900——
2020-03-06$9.46$9.46366,300——
2020-03-05$9.79$9.79312,600——
2020-03-04$10.50$10.50369,700——
2020-03-03$10.36$10.36238,200——
2020-03-02$10.81$10.81263,500——
2020-02-28$10.46$10.46356,300——
2020-02-27$10.64$10.64563,200——
2020-02-26$11.05$11.05387,700——
2020-02-25$11.31$11.31314,300——
2020-02-24$11.76$11.76426,200——
2020-02-21$12.60$12.60238,800——
2020-02-20$12.88$12.88304,600——
2020-02-19$12.76$12.76237,100——
2020-02-18$12.76$12.76214,800——
2020-02-14$13.29$13.29248,800——
2020-02-13$13.25$13.25371,600——
2020-02-12$13.21$13.21703,100——
2020-02-11$13.01$13.01650,600——
2020-02-10$12.94$12.94309,000——
2020-02-07$12.82$12.82417,700——
2020-02-06$13.24$13.24418,800——
2020-02-05$13.62$13.62823,400——
2020-02-04$12.64$12.64692,300——
2020-02-03$12.65$12.65312,400——
2020-01-31$12.47$12.47464,000——
2020-01-30$12.83$12.83296,700——
2020-01-29$12.73$12.73138,600——
2020-01-28$12.79$12.79163,500——
2020-01-27$12.62$12.62284,400——
2020-01-24$12.91$12.91187,800——
2020-01-23$13.05$13.05178,900——
2020-01-22$12.93$12.93202,300——
2020-01-21$13.01$13.01177,600——
2020-01-17$13.24$13.24188,300——
2020-01-16$13.30$13.30258,800——
2020-01-15$12.99$12.99181,200——
2020-01-14$13.14$13.14203,600——
2020-01-13$13.06$13.06261,800——
2020-01-10$12.65$12.65203,700——
2020-01-09$12.87$12.87163,100——
2020-01-08$13.03$13.03268,100——
2020-01-07$13.36$13.36423,500——
2020-01-06$13.60$13.60610,500——
2020-01-03$13.79$13.79583,100——
2020-01-02$13.84$13.84491,700——