The closing price for Gates Industrial (GTES) in January 2026 was $23.02, on January 30. It was up 6.6% for the month. The latest price is $24.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $23.13 | $23.42 | $22.89 | $23.02 | 1,874,200 |
January 29 2026 | $23.24 | $23.50 | $22.79 | $23.48 | 2,385,300 |
January 28 2026 | $22.83 | $23.34 | $22.32 | $22.96 | 4,444,600 |
January 27 2026 | $22.83 | $22.83 | $22.50 | $22.72 | 2,148,412 |
January 26 2026 | $23.11 | $23.21 | $22.75 | $22.85 | 1,734,860 |
January 23 2026 | $23.65 | $23.91 | $23.02 | $23.09 | 1,730,700 |
January 22 2026 | $23.51 | $23.97 | $23.37 | $23.85 | 2,758,300 |
January 21 2026 | $22.79 | $23.85 | $22.61 | $23.32 | 3,770,500 |
January 20 2026 | $22.37 | $22.54 | $22.16 | $22.48 | 1,862,900 |
January 16 2026 | $23.11 | $23.11 | $22.70 | $22.75 | 1,952,200 |
January 15 2026 | $22.42 | $23.20 | $22.42 | $23.05 | 2,290,400 |
January 14 2026 | $22.35 | $22.82 | $22.21 | $22.79 | 1,807,100 |
January 13 2026 | $22.61 | $22.78 | $22.39 | $22.41 | 1,361,400 |
January 12 2026 | $22.58 | $22.77 | $22.35 | $22.45 | 1,493,100 |
January 09 2026 | $22.63 | $22.85 | $22.26 | $22.79 | 2,197,200 |
January 08 2026 | $21.75 | $22.61 | $21.75 | $22.49 | 2,328,900 |
January 07 2026 | $22.91 | $23.14 | $21.66 | $21.72 | 1,969,800 |
January 06 2026 | $22.35 | $23.05 | $22.09 | $23.00 | 2,077,200 |
January 05 2026 | $22.02 | $22.74 | $22.02 | $22.46 | 1,806,200 |
January 02 2026 | $21.60 | $22.19 | $21.44 | $22.06 | 1,428,800 |
Daily pricing data for Gates Industrial dates back to 1/25/2018, and may be incomplete.