5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
+10.45%
6 MONTH PERFORMANCE
+18.57%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+56.85%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2025 | $20.35 | $20.11 (-1.18%) | $20.40 | $20.08 | 2.67 M | $5.21 B |
| 01/07/2025 | $20.87 | $20.55 (-1.53%) | $21.02 | $20.45 | 1.97 M | $5.32 B |
| 01/06/2025 | $20.81 | $20.81 (0%) | $21.14 | $20.75 | 2.54 M | $5.39 B |
| 01/03/2025 | $20.45 | $20.76 (1.52%) | $20.77 | $20.26 | 2.26 M | $5.37 B |
| 01/02/2025 | $20.69 | $20.42 (-1.3%) | $20.80 | $20.35 | 1.51 M | $5.29 B |
| 12/31/2024 | $20.45 | $20.57 (0.59%) | $20.67 | $20.39 | 1.50 M | $5.33 B |
| 12/30/2024 | $20.54 | $20.40 (-0.68%) | $20.65 | $20.25 | 1.20 M | $5.28 B |
| 12/27/2024 | $20.83 | $20.67 (-0.77%) | $20.99 | $20.53 | 1.04 M | $5.35 B |
| 12/26/2024 | $20.76 | $21.02 (1.25%) | $21.03 | $20.68 | 1.33 M | $5.44 B |
| 12/24/2024 | $20.61 | $20.83 (1.07%) | $20.85 | $20.47 | 645,345 | $5.39 B |
| 12/23/2024 | $20.29 | $20.62 (1.63%) | $20.64 | $20.22 | 1.25 M | $5.34 B |
| 12/20/2024 | $20.10 | $20.38 (1.39%) | $20.78 | $20.10 | 5.02 M | $5.28 B |
| 12/19/2024 | $21.06 | $20.23 (-3.94%) | $21.19 | $20.17 | 3.13 M | $5.24 B |
| 12/18/2024 | $21.90 | $20.83 (-4.89%) | $22.01 | $20.80 | 2.73 M | $5.39 B |
| 12/17/2024 | $21.70 | $21.79 (0.41%) | $21.96 | $21.67 | 3.47 M | $5.64 B |
| 12/16/2024 | $21.93 | $21.87 (-0.27%) | $22.04 | $21.67 | 2.89 M | $5.66 B |
| 12/13/2024 | $22.14 | $21.99 (-0.68%) | $22.26 | $21.93 | 2.49 M | $5.69 B |
| 12/12/2024 | $22.26 | $22.14 (-0.54%) | $22.33 | $21.83 | 2.88 M | $5.73 B |
| 12/11/2024 | $22.48 | $22.22 (-1.16%) | $22.48 | $22.09 | 3.04 M | $5.75 B |
| 12/10/2024 | $22.44 | $22.35 (-0.4%) | $22.51 | $22.14 | 1.87 M | $5.79 B |
| 12/09/2024 | $22.96 | $22.37 (-2.57%) | $23.04 | $22.35 | 2.35 M | $5.79 B |
| 12/06/2024 | $22.93 | $22.64 (-1.26%) | $22.99 | $22.63 | 2.23 M | $5.86 B |
| 12/05/2024 | $23.10 | $22.93 (-0.74%) | $23.34 | $22.83 | 3.41 M | $5.94 B |
| 12/04/2024 | $22.32 | $22.43 (0.49%) | $22.56 | $22.16 | 3.29 M | $5.81 B |
| 12/03/2024 | $22.25 | $22.41 (0.72%) | $22.53 | $22.13 | 2.41 M | $5.80 B |
| 12/02/2024 | $22.21 | $22.28 (0.32%) | $22.48 | $22.07 | 2.02 M | $5.77 B |
| 11/29/2024 | $22.20 | $22.16 (-0.18%) | $22.25 | $22.10 | 775,400 | $5.74 B |
| 11/27/2024 | $22.16 | $22.12 (-0.18%) | $22.44 | $22.08 | 2.06 M | $5.73 B |
| 11/26/2024 | $21.98 | $22.21 (1.05%) | $22.22 | $21.59 | 3.01 M | $5.75 B |
| 11/25/2024 | $22.12 | $22.14 (0.09%) | $22.31 | $22.07 | 3.31 M | $5.73 B |
| 11/22/2024 | $21.38 | $21.99 (2.85%) | $22.05 | $21.32 | 3.06 M | $5.69 B |
| 11/21/2024 | $21.15 | $21.39 (1.13%) | $21.47 | $21.04 | 3.44 M | $5.54 B |
| 11/20/2024 | $21.25 | $21.09 (-0.75%) | $21.29 | $20.86 | 1.98 M | $5.46 B |
| 11/19/2024 | $20.79 | $21.28 (2.36%) | $21.47 | $20.75 | 3.87 M | $5.51 B |
| 11/18/2024 | $20.74 | $21.07 (1.59%) | $21.32 | $20.70 | 2.69 M | $5.45 B |
| 11/15/2024 | $20.61 | $20.78 (0.82%) | $20.86 | $20.54 | 3.13 M | $5.38 B |
| 11/14/2024 | $20.77 | $20.74 (-0.14%) | $20.86 | $20.43 | 2.88 M | $5.37 B |
| 11/13/2024 | $21.01 | $20.66 (-1.67%) | $21.10 | $20.64 | 2.93 M | $5.35 B |
| 11/12/2024 | $21.08 | $20.89 (-0.9%) | $21.10 | $20.66 | 2.32 M | $5.41 B |
| 11/11/2024 | $21.42 | $21.16 (-1.21%) | $21.53 | $21.13 | 2.85 M | $5.48 B |
| 11/08/2024 | $21.20 | $21.27 (0.33%) | $21.46 | $21.04 | 2.49 M | $5.62 B |
| 11/07/2024 | $21.41 | $21.27 (-0.65%) | $21.54 | $21.11 | 2.56 M | $5.62 B |
| 11/06/2024 | $21.19 | $21.35 (0.76%) | $21.52 | $20.90 | 5.76 M | $5.65 B |
| 11/05/2024 | $19.49 | $20.24 (3.85%) | $20.40 | $19.35 | 7.55 M | $5.35 B |
| 11/04/2024 | $19.45 | $19.63 (0.93%) | $19.86 | $19.41 | 3.09 M | $5.19 B |
| 11/01/2024 | $19.43 | $19.52 (0.46%) | $19.80 | $19.34 | 5.26 M | $5.16 B |
| 10/31/2024 | $19.84 | $19.35 (-2.47%) | $20.00 | $19.29 | 9.23 M | $5.12 B |
| 10/30/2024 | $19.07 | $19.30 (1.21%) | $20.02 | $18.43 | 6.70 M | $5.10 B |
| 10/29/2024 | $18.46 | $18.26 (-1.08%) | $18.58 | $18.10 | 4.88 M | $4.83 B |
| 10/28/2024 | $18.47 | $18.54 (0.38%) | $18.76 | $18.45 | 2.93 M | $4.90 B |
| 10/25/2024 | $18.62 | $18.38 (-1.29%) | $18.76 | $18.27 | 3.57 M | $4.86 B |
| 10/24/2024 | $18.58 | $18.52 (-0.32%) | $18.71 | $18.35 | 2.26 M | $4.90 B |
| 10/23/2024 | $18.60 | $18.55 (-0.27%) | $18.75 | $18.28 | 2.52 M | $4.91 B |
| 10/22/2024 | $18.52 | $18.69 (0.92%) | $18.73 | $18.29 | 4.78 M | $4.94 B |
| 10/21/2024 | $18.62 | $18.56 (-0.32%) | $18.65 | $18.39 | 2.58 M | $4.91 B |