Register for real-time alerts, custom portfolio, and market movers
GTES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.84 | 0.12 | 0.72% | 16.80 | 16.905 | 16.54 | 1,537,758 |
| May 09 2024 | 16.72 | 0.15 | 0.91% | 16.55 | 16.73 | 16.38 | 1,257,610 |
| May 08 2024 | 16.57 | 0.11 | 0.67% | 16.42 | 16.75 | 16.29 | 1,971,473 |
| May 07 2024 | 16.46 | -0.02 | -0.12% | 16.56 | 16.85 | 16.45 | 2,064,102 |
| May 06 2024 | 16.48 | 0.30 | 1.85% | 16.31 | 16.66 | 16.285 | 2,364,745 |
| May 03 2024 | 16.18 | -0.28 | -1.70% | 16.70 | 16.72 | 16.10 | 2,844,425 |
| May 02 2024 | 16.46 | 0.03 | 0.18% | 16.53 | 16.725 | 16.10 | 3,524,689 |
| May 01 2024 | 16.43 | -1.19 | -6.75% | 16.55 | 17.35 | 15.59 | 7,285,445 |
| Apr 30 2024 | 17.62 | -0.09 | -0.51% | 17.61 | 17.985 | 17.51 | 2,868,713 |
| Apr 29 2024 | 17.71 | -0.01 | -0.06% | 17.75 | 17.89 | 17.65 | 2,578,175 |
| Apr 26 2024 | 17.72 | 0.27 | 1.55% | 17.50 | 17.815 | 17.37 | 2,048,024 |
| Apr 25 2024 | 17.45 | -0.32 | -1.80% | 17.52 | 17.61 | 17.40 | 1,667,998 |
| Apr 24 2024 | 17.77 | 0.12 | 0.68% | 17.64 | 17.86 | 17.58 | 1,522,517 |
| Apr 23 2024 | 17.65 | 0.45 | 2.62% | 17.28 | 17.715 | 17.28 | 1,556,236 |
| Apr 22 2024 | 17.20 | 0.00 | 0.00% | 17.19 | 17.38 | 17.16 | 1,989,697 |
| Apr 19 2024 | 17.20 | 0.02 | 0.12% | 17.18 | 17.395 | 17.125 | 1,366,780 |
| Apr 18 2024 | 17.18 | -0.09 | -0.52% | 17.36 | 17.45 | 17.15 | 1,034,571 |
| Apr 17 2024 | 17.27 | -0.07 | -0.40% | 17.47 | 17.525 | 17.125 | 1,685,272 |
| Apr 16 2024 | 17.34 | 0.04 | 0.23% | 17.22 | 17.45 | 17.15 | 1,635,267 |
| Apr 15 2024 | 17.30 | -0.14 | -0.80% | 17.56 | 17.70 | 17.21 | 1,439,259 |
| Apr 12 2024 | 17.44 | 0.02 | 0.11% | 17.36 | 17.56 | 17.30 | 2,677,799 |
| Apr 11 2024 | 17.42 | 0.07 | 0.40% | 17.42 | 17.545 | 17.21 | 2,131,623 |
| Apr 10 2024 | 17.35 | -0.28 | -1.59% | 17.235 | 17.525 | 17.22 | 1,281,488 |
| Apr 09 2024 | 17.63 | 0.11 | 0.63% | 17.64 | 17.78 | 17.505 | 1,696,583 |
| Apr 08 2024 | 17.52 | 0.25 | 1.45% | 17.47 | 17.54 | 17.30 | 2,511,770 |
| Apr 05 2024 | 17.27 | 0.00 | 0.00% | 17.32 | 17.435 | 17.21 | 1,698,634 |
| Apr 04 2024 | 17.27 | -0.33 | -1.88% | 17.75 | 17.86 | 17.21 | 1,818,851 |
| Apr 03 2024 | 17.60 | 0.06 | 0.34% | 17.57 | 17.69 | 17.51 | 4,353,568 |
| Apr 02 2024 | 17.54 | -0.20 | -1.13% | 17.725 | 17.73 | 17.49 | 2,574,767 |
| Apr 01 2024 | 17.74 | 0.03 | 0.17% | 17.74 | 17.855 | 17.62 | 3,378,862 |
| Mar 28 2024 | 17.71 | -0.03 | -0.17% | 17.74 | 17.775 | 17.62 | 2,152,400 |
| Mar 27 2024 | 17.74 | 0.23 | 1.31% | 17.66 | 17.74 | 17.60 | 2,620,493 |
| Mar 26 2024 | 17.51 | -0.13 | -0.74% | 17.56 | 17.70 | 17.475 | 2,634,065 |
| Mar 25 2024 | 17.64 | 0.00 | 0.00% | 17.62 | 17.79 | 17.571 | 1,737,549 |
| Mar 22 2024 | 17.64 | -0.05 | -0.28% | 17.76 | 17.775 | 17.58 | 1,344,034 |
| Mar 21 2024 | 17.69 | 0.20 | 1.14% | 17.65 | 17.81 | 17.55 | 3,724,277 |
| Mar 20 2024 | 17.49 | 0.04 | 0.23% | 17.43 | 17.63 | 17.20 | 6,392,361 |
| Mar 19 2024 | 17.45 | 0.31 | 1.81% | 17.08 | 17.45 | 17.08 | 7,472,663 |
| Mar 18 2024 | 17.14 | 0.03 | 0.18% | 17.15 | 17.34 | 17.00 | 7,673,506 |
| Mar 15 2024 | 17.11 | -0.01 | -0.06% | 17.07 | 17.295 | 17.00 | 8,434,015 |
| Mar 14 2024 | 17.12 | -0.23 | -1.33% | 17.22 | 17.33 | 16.995 | 6,025,302 |
| Mar 13 2024 | 17.35 | 0.26 | 1.52% | 17.37 | 17.56 | 17.25 | 8,194,160 |
| Mar 12 2024 | 17.09 | 0.62 | 3.76% | 16.85 | 17.12 | 16.66 | 3,159,578 |
| Mar 11 2024 | 16.47 | 0.24 | 1.48% | 16.11 | 16.855 | 15.99 | 4,130,112 |
| Mar 08 2024 | 16.23 | 0.77 | 4.98% | 16.22 | 16.89 | 16.09 | 3,590,988 |
| Mar 07 2024 | 15.46 | 0.09 | 0.59% | 15.41 | 15.75 | 15.29 | 3,647,301 |
| Mar 06 2024 | 15.37 | 0.67 | 4.56% | 14.77 | 15.41 | 14.77 | 2,964,486 |
| Mar 05 2024 | 14.70 | -0.17 | -1.14% | 14.81 | 14.97 | 14.68 | 2,040,704 |
| Mar 04 2024 | 14.87 | 0.04 | 0.27% | 14.99 | 15.18 | 14.86 | 2,585,668 |
| Mar 01 2024 | 14.83 | 0.11 | 0.75% | 14.66 | 14.855 | 14.65 | 2,411,108 |
| Feb 29 2024 | 14.72 | 0.22 | 1.52% | 14.69 | 15.04 | 14.61 | 4,676,636 |
| Feb 28 2024 | 14.50 | -0.11 | -0.75% | 14.53 | 14.705 | 14.45 | 1,551,698 |
| Feb 27 2024 | 14.61 | 0.07 | 0.48% | 14.59 | 14.79 | 14.53 | 1,361,146 |
| Feb 26 2024 | 14.54 | -0.10 | -0.68% | 14.55 | 14.735 | 14.41 | 2,162,053 |
| Feb 23 2024 | 14.64 | 0.30 | 2.09% | 14.50 | 14.895 | 14.445 | 2,518,485 |
| Feb 22 2024 | 14.34 | 0.17 | 1.20% | 14.36 | 14.43 | 14.135 | 2,366,434 |
| Feb 21 2024 | 14.17 | 0.86 | 6.46% | 13.50 | 14.19 | 13.37 | 2,912,583 |
| Feb 20 2024 | 13.31 | 0.01 | 0.08% | 13.51 | 13.525 | 13.17 | 1,969,803 |
| Feb 16 2024 | 13.30 | -0.17 | -1.26% | 13.45 | 13.605 | 13.29 | 6,728,392 |
| Feb 15 2024 | 13.47 | 0.23 | 1.74% | 13.33 | 13.49 | 13.18 | 2,900,439 |
| Feb 14 2024 | 13.24 | 0.47 | 3.68% | 12.89 | 13.30 | 12.85 | 4,213,447 |
| Feb 13 2024 | 12.77 | -0.03 | -0.23% | 12.535 | 13.07 | 12.41 | 11,380,103 |
| Feb 12 2024 | 12.80 | 0.12 | 0.95% | 12.63 | 12.82 | 12.63 | 2,252,503 |
