5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-21.72%
3 MONTH PERFORMANCE
-22.77%
6 MONTH PERFORMANCE
-10.90%
YEAR-TO-DATE PERFORMANCE
-24.50%
1 YEAR PERFORMANCE
-11.91%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $15.32 | $15.67 (2.28%) | $16.03 | $15.29 | 588,510 | |
| 04/08/2025 | $16.89 | $15.56 (-7.87%) | $17.01 | $15.25 | 3.13 M | $4.10 B |
| 04/07/2025 | $15.18 | $16.04 (5.67%) | $16.46 | $14.70 | 4.67 M | $4.22 B |
| 04/04/2025 | $15.97 | $15.79 (-1.13%) | $16.24 | $15.11 | 5.75 M | $4.16 B |
| 04/03/2025 | $17.67 | $16.88 (-4.47%) | $18.55 | $16.41 | 4.82 M | $4.45 B |
| 04/02/2025 | $18.29 | $19.24 (5.19%) | $19.27 | $18.26 | 2.44 M | $5.07 B |
| 04/01/2025 | $18.28 | $18.57 (1.59%) | $18.70 | $18.11 | 2.21 M | $4.89 B |
| 03/31/2025 | $18.10 | $18.41 (1.71%) | $18.54 | $17.72 | 2.26 M | $4.85 B |
| 03/28/2025 | $19.14 | $18.42 (-3.76%) | $19.31 | $18.35 | 1.99 M | $4.85 B |
| 03/27/2025 | $19.68 | $19.33 (-1.78%) | $19.72 | $19.22 | 2.15 M | $5.09 B |
| 03/26/2025 | $20.05 | $19.75 (-1.5%) | $20.35 | $19.74 | 1.95 M | $5.20 B |
| 03/25/2025 | $20.17 | $20.07 (-0.5%) | $20.41 | $20.03 | 2.03 M | $5.29 B |
| 03/24/2025 | $19.80 | $20.04 (1.21%) | $20.11 | $19.76 | 1.48 M | $5.28 B |
| 03/21/2025 | $19.41 | $19.36 (-0.26%) | $19.75 | $19.25 | 4.05 M | $5.10 B |
| 03/20/2025 | $19.29 | $19.66 (1.92%) | $19.80 | $19.23 | 2.36 M | $5.18 B |
| 03/19/2025 | $19.29 | $19.60 (1.61%) | $19.85 | $19.20 | 4.65 M | $5.16 B |
| 03/18/2025 | $19.34 | $19.31 (-0.16%) | $19.48 | $19.08 | 4.07 M | $5.09 B |
| 03/17/2025 | $19.63 | $19.55 (-0.41%) | $20.00 | $19.53 | 3.63 M | $5.15 B |
| 03/14/2025 | $19.21 | $19.67 (2.39%) | $19.72 | $19.09 | 2.48 M | $5.18 B |
| 03/13/2025 | $19.19 | $18.80 (-2.03%) | $19.27 | $18.63 | 2.30 M | $4.95 B |
| 03/12/2025 | $20.03 | $19.26 (-3.84%) | $20.37 | $19.22 | 5.44 M | $5.07 B |
| 03/11/2025 | $18.96 | $19.49 (2.8%) | $19.79 | $18.86 | 3.28 M | $5.13 B |
| 03/10/2025 | $19.18 | $18.94 (-1.25%) | $19.48 | $18.63 | 3.22 M | $4.99 B |
| 03/07/2025 | $19.85 | $19.84 (-0.05%) | $20.01 | $19.00 | 3.51 M | $5.23 B |
| 03/06/2025 | $20.04 | $19.95 (-0.45%) | $20.57 | $19.76 | 2.52 M | $5.25 B |
| 03/05/2025 | $19.67 | $20.34 (3.41%) | $20.39 | $19.46 | 3.89 M | $5.36 B |
| 03/04/2025 | $19.56 | $19.36 (-1.02%) | $19.77 | $18.50 | 6.48 M | $5.10 B |
| 03/03/2025 | $21.86 | $20.00 (-8.51%) | $21.92 | $19.88 | 3.98 M | $5.27 B |
| 02/28/2025 | $21.22 | $21.64 (1.98%) | $21.68 | $21.10 | 2.36 M | $5.70 B |
| 02/27/2025 | $21.42 | $21.30 (-0.56%) | $21.87 | $21.24 | 3.07 M | $5.61 B |
| 02/26/2025 | $21.56 | $21.40 (-0.74%) | $21.94 | $21.40 | 1.52 M | $5.64 B |
| 02/25/2025 | $21.78 | $21.42 (-1.65%) | $22.15 | $21.35 | 2.41 M | $5.64 B |
| 02/24/2025 | $22.30 | $21.81 (-2.2%) | $22.46 | $21.80 | 3.64 M | $5.74 B |
| 02/21/2025 | $23.46 | $22.25 (-5.16%) | $23.56 | $21.92 | 2.55 M | $5.86 B |
| 02/20/2025 | $23.42 | $23.31 (-0.47%) | $23.77 | $23.16 | 2.59 M | $6.14 B |
| 02/19/2025 | $23.00 | $23.51 (2.22%) | $23.85 | $22.99 | 3.18 M | $6.19 B |
| 02/18/2025 | $22.76 | $23.30 (2.37%) | $23.41 | $22.66 | 3.21 M | $6.14 B |
| 02/14/2025 | $22.40 | $22.65 (1.12%) | $22.70 | $22.16 | 1.73 M | $5.97 B |
| 02/13/2025 | $22.25 | $22.18 (-0.31%) | $22.34 | $21.84 | 1.44 M | $5.84 B |
| 02/12/2025 | $21.95 | $22.19 (1.09%) | $22.27 | $21.95 | 1.82 M | $5.84 B |
| 02/11/2025 | $22.63 | $22.38 (-1.1%) | $22.63 | $22.03 | 2.47 M | $5.89 B |
| 02/10/2025 | $22.65 | $22.57 (-0.35%) | $22.74 | $21.96 | 2.96 M | $5.94 B |
| 02/07/2025 | $23.03 | $22.57 (-2%) | $23.24 | $22.39 | 4.02 M | $5.94 B |
| 02/06/2025 | $20.98 | $23.22 (10.68%) | $23.24 | $20.89 | 6.24 M | $6.12 B |
| 02/05/2025 | $20.60 | $20.77 (0.83%) | $20.97 | $20.42 | 3.31 M | $5.47 B |
| 02/04/2025 | $20.21 | $20.50 (1.43%) | $20.73 | $20.21 | 2.30 M | $5.40 B |
| 02/03/2025 | $20.07 | $20.25 (0.9%) | $20.36 | $19.87 | 1.62 M | $5.24 B |
| 01/31/2025 | $20.83 | $20.69 (-0.67%) | $20.90 | $20.53 | 1.85 M | $5.36 B |
| 01/30/2025 | $20.46 | $20.82 (1.76%) | $21.00 | $20.39 | 2.24 M | $5.39 B |
| 01/29/2025 | $20.22 | $20.18 (-0.2%) | $20.45 | $20.05 | 1.04 M | $5.22 B |
| 01/28/2025 | $19.99 | $20.25 (1.3%) | $20.31 | $19.88 | 1.76 M | $5.24 B |
| 01/27/2025 | $20.54 | $20.02 (-2.53%) | $20.65 | $19.94 | 1.52 M | $5.18 B |
| 01/24/2025 | $20.79 | $20.78 (-0.05%) | $20.93 | $20.69 | 1.38 M | $5.38 B |
| 01/23/2025 | $20.50 | $20.78 (1.37%) | $20.87 | $20.39 | 1.15 M | $5.38 B |
| 01/22/2025 | $20.98 | $20.52 (-2.19%) | $20.98 | $20.48 | 1.81 M | $5.31 B |
| 01/21/2025 | $20.56 | $20.94 (1.85%) | $21.01 | $20.53 | 1.93 M | $5.42 B |
| 01/17/2025 | $20.38 | $20.49 (0.54%) | $20.57 | $20.16 | 1.64 M | $5.30 B |
| 01/16/2025 | $20.03 | $20.30 (1.35%) | $20.36 | $19.98 | 2.93 M | $5.26 B |
| 01/15/2025 | $20.81 | $19.98 (-3.99%) | $20.85 | $19.77 | 3.80 M | $5.17 B |
| 01/14/2025 | $20.32 | $20.38 (0.3%) | $20.56 | $20.19 | 2.44 M | $5.28 B |
| 01/13/2025 | $19.48 | $20.28 (4.11%) | $20.31 | $19.48 | 2.52 M | $5.25 B |
| 01/10/2025 | $19.90 | $19.74 (-0.8%) | $19.93 | $19.65 | 2.06 M | $5.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
