NYSE · GTES · stock
Gates Industrial Corp Ltd. (GTES) stock price history
Every NYSE trading session of Gates Industrial Corp Ltd. from Jan 25, 2018 to Sep 28, 2026: 2,180 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTES adjusted close, 2018 to 2026
- $29.84
- All time high, 2026
- $30.34
- 52 week high, $20.88 low
- 2,180
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GTES key facts
- Gates Industrial Corp Ltd. (GTES) closed at $26.67 on Sep 28, 2026 on NYSE.
- GTES's all time high close is $29.84, set on Aug 4, 2026; its all time low close is $6.05 on Mar 17, 2020.
- GTES's 52 week range is $20.88 to $30.34.
- GTES returned +7.1% over the year to Sep 28, 2026 and +63.3% over five years.
- Since Jan 25, 2018 GTES returned +44%, +4.3% a year compounded.
- GTES's deepest drawdown was -70.1% from Sep 21, 2018 to Mar 17, 2020.
- DataCedar holds 2,180 daily sessions of GTES history from Jan 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GTES price chart, 2018 to 2026
GTES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | -7.4% |
| 6 months | +20.6% |
| Year to date | +22.2% |
| 1 year | +7.1% |
| 3 years | +127.8% |
| 5 years | +63.3% |
| 10 years | n/a |
| Since Jan 25, 2018 | +44.2% |
| Compound annual growth, 8.7 years | +4.3% |
GTES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.84 on Aug 4, 2026
- All time low close
- $6.05 on Mar 17, 2020
- 52 week high
- $30.34 on Aug 4, 2026
- 52 week low
- $20.88 on Mar 30, 2026
- Deepest drawdown
- -70.1% from Sep 21, 2018 to Mar 17, 2020, recovered Nov 5, 2024
- Best single session
- +18.1% on Aug 2, 2018
- Worst single session
- -21.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +53%
- Worst calendar year
- 2022, -28%
GTES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 25, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.60 | $30.34 | $20.88 | $26.67 | +24.2% | 401.8M | 185 |
| 2025 | $20.69 | $26.46 | $14.70 | $21.47 | +4.4% | 575.8M | 250 |
| 2024 | $13.29 | $23.34 | $12.40 | $20.57 | +53.3% | 756.7M | 252 |
| 2023 | $11.57 | $14.93 | $10.68 | $13.42 | +17.6% | 351.1M | 250 |
| 2022 | $15.98 | $16.87 | $9.40 | $11.41 | -28.3% | 201.1M | 251 |
| 2021 | $12.86 | $18.94 | $12.34 | $15.91 | +24.7% | 201.8M | 252 |
| 2020 | $13.82 | $14.30 | $5.42 | $12.76 | -7.3% | 68.9M | 253 |
| 2019 | $12.96 | $17.60 | $6.76 | $13.76 | +3.9% | 117.3M | 252 |
| 2018 | $19.05 | $20.29 | $12.19 | $13.24 | n/a | 144.9M | 235 |
GTES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.67 | +4.3% |
| August 2026 | $25.58 | -8.6% |
| July 2026 | $27.98 | +0.0% |
| June 2026 | $27.97 | +7.9% |
| May 2026 | $25.92 | +1.2% |
| April 2026 | $25.61 | +13.3% |
| March 2026 | $22.61 | -18.0% |
| February 2026 | $27.57 | +19.8% |
| January 2026 | $23.02 | +7.2% |
| December 2025 | $21.47 | -5.7% |
| November 2025 | $22.76 | +3.1% |
| October 2025 | $22.08 | -11.0% |
About the GTES data
Daily bars. 2,180 sessions from Jan 25, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GTES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GSBD Goldman Sachs BDC, Inc.
- GSK GSK plc
- GSL Global Ship Lease, Inc.
- GSL$B Global Ship Lease, Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)
- GTN Gray Media, INC
- GTN.A Gray Media, Inc. Class A Common Stock
- GTY Getty Realty Corp. /Md/
- GUG Guggenheim Active Allocation Fund
Common questions
GTES share price history
