-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
+12.90% -
6 MONTH PERFORMANCE
+0.79% -
YEAR-TO-DATE PERFORMANCE
+33.01% -
1 YEAR PERFORMANCE
+52.43%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.80 | $17.84 (0.22%) | $17.97 | $17.62 | 2.18 M | $4.66 B |
| 09/26/2024 | $17.54 | $17.69 (0.86%) | $17.76 | $17.43 | 1.81 M | $4.62 B |
| 09/25/2024 | $17.64 | $17.28 (-2.04%) | $17.65 | $17.20 | 1.50 M | $4.52 B |
| 09/24/2024 | $17.89 | $17.60 (-1.62%) | $17.89 | $17.57 | 2.20 M | $4.60 B |
| 09/23/2024 | $17.82 | $17.76 (-0.34%) | $17.88 | $17.59 | 1.42 M | $4.64 B |
| 09/20/2024 | $18.07 | $17.72 (-1.94%) | $18.14 | $17.72 | 6.16 M | $4.63 B |
| 09/19/2024 | $17.93 | $18.13 (1.12%) | $18.33 | $17.52 | 3.81 M | $4.74 B |
| 09/18/2024 | $17.43 | $17.44 (0.06%) | $17.79 | $17.24 | 1.53 M | $4.56 B |
| 09/17/2024 | $17.22 | $17.45 (1.34%) | $17.61 | $17.09 | 1.91 M | $4.56 B |
| 09/16/2024 | $17.16 | $17.15 (-0.06%) | $17.27 | $17.04 | 1.32 M | $4.48 B |
| 09/13/2024 | $17.02 | $17.07 (0.29%) | $17.34 | $16.97 | 1.55 M | $4.46 B |
| 09/12/2024 | $16.69 | $16.93 (1.44%) | $17.01 | $16.61 | 1.54 M | $4.43 B |
| 09/11/2024 | $16.27 | $16.69 (2.58%) | $16.76 | $15.94 | 2.38 M | $4.36 B |
| 09/10/2024 | $16.43 | $16.35 (-0.49%) | $16.49 | $16.20 | 1.55 M | $4.27 B |
| 09/09/2024 | $16.36 | $16.40 (0.24%) | $16.63 | $16.25 | 2.83 M | $4.29 B |
| 09/06/2024 | $16.64 | $16.32 (-1.92%) | $16.98 | $16.24 | 2.21 M | $4.27 B |
| 09/05/2024 | $16.94 | $16.67 (-1.59%) | $17.09 | $16.59 | 1.72 M | $4.36 B |
| 09/04/2024 | $17.13 | $16.92 (-1.23%) | $17.20 | $16.39 | 2.15 M | $4.42 B |
| 09/03/2024 | $17.87 | $17.23 (-3.58%) | $18.05 | $17.22 | 2.04 M | $4.50 B |
| 08/30/2024 | $17.88 | $18.16 (1.57%) | $18.19 | $17.86 | 2.39 M | $4.75 B |
| 08/29/2024 | $17.88 | $17.85 (-0.17%) | $18.20 | $17.69 | 1.43 M | $4.67 B |
| 08/28/2024 | $17.66 | $17.79 (0.74%) | $17.82 | $17.56 | 1.30 M | $4.65 B |
| 08/27/2024 | $17.86 | $17.76 (-0.56%) | $17.93 | $17.73 | 1.36 M | $4.64 B |
| 08/26/2024 | $18.25 | $17.93 (-1.75%) | $18.25 | $17.90 | 1.91 M | $4.69 B |
| 08/23/2024 | $17.62 | $18.00 (2.16%) | $18.02 | $17.55 | 2.72 M | $4.71 B |
| 08/22/2024 | $17.65 | $17.53 (-0.68%) | $17.76 | $17.38 | 1.94 M | $4.58 B |
| 08/21/2024 | $17.67 | $17.62 (-0.28%) | $17.74 | $17.33 | 10.00 M | $4.61 B |
| 08/20/2024 | $17.69 | $17.57 (-0.68%) | $17.89 | $17.40 | 8.81 M | $4.59 B |
| 08/19/2024 | $17.54 | $17.81 (1.54%) | $17.88 | $17.45 | 5.01 M | $4.66 B |
| 08/16/2024 | $17.30 | $17.43 (0.75%) | $17.72 | $17.12 | 12.76 M | $4.56 B |
| 08/15/2024 | $17.00 | $17.16 (0.94%) | $17.31 | $16.88 | 2.07 M | $4.49 B |
| 08/14/2024 | $16.47 | $16.71 (1.46%) | $16.74 | $16.42 | 1.55 M | $4.37 B |
| 08/13/2024 | $16.54 | $16.53 (-0.06%) | $16.61 | $16.24 | 1.73 M | $4.32 B |
| 08/12/2024 | $16.75 | $16.45 (-1.79%) | $16.75 | $16.38 | 1.62 M | $4.30 B |
| 08/09/2024 | $16.57 | $16.73 (0.97%) | $16.93 | $16.40 | 1.46 M | $4.37 B |
| 08/08/2024 | $16.41 | $16.52 (0.67%) | $16.60 | $16.23 | 2.20 M | $4.32 B |
| 08/07/2024 | $16.47 | $16.12 (-2.13%) | $16.76 | $15.99 | 2.16 M | $4.21 B |
| 08/06/2024 | $16.16 | $16.26 (0.62%) | $16.49 | $16.12 | 2.18 M | $4.25 B |
| 08/05/2024 | $16.06 | $16.16 (0.62%) | $16.53 | $15.81 | 3.23 M | $4.22 B |
| 08/02/2024 | $17.28 | $16.81 (-2.72%) | $17.39 | $16.77 | 3.87 M | $4.39 B |
| 08/01/2024 | $18.41 | $17.74 (-3.64%) | $18.41 | $17.52 | 5.85 M | $4.64 B |
| 07/31/2024 | $17.76 | $18.59 (4.67%) | $19.07 | $17.31 | 6.34 M | $4.86 B |
| 07/30/2024 | $17.90 | $17.73 (-0.95%) | $17.93 | $17.69 | 3.89 M | $4.64 B |
| 07/29/2024 | $17.81 | $17.75 (-0.34%) | $17.93 | $17.60 | 2.23 M | $4.66 B |
| 07/26/2024 | $17.65 | $17.84 (1.08%) | $17.91 | $17.49 | 2.62 M | $4.69 B |
| 07/25/2024 | $17.17 | $17.40 (1.34%) | $17.72 | $17.10 | 2.68 M | $4.57 B |
| 07/24/2024 | $17.41 | $17.15 (-1.49%) | $17.54 | $17.14 | 2.52 M | $4.50 B |
| 07/23/2024 | $17.42 | $17.48 (0.34%) | $17.62 | $17.36 | 2.88 M | $4.59 B |
| 07/22/2024 | $17.37 | $17.55 (1.04%) | $17.57 | $17.00 | 5.12 M | $4.61 B |
| 07/19/2024 | $17.22 | $17.29 (0.41%) | $17.53 | $17.12 | 36.63 M | $4.54 B |
| 07/18/2024 | $17.43 | $17.23 (-1.15%) | $17.85 | $17.18 | 6.31 M | $4.53 B |
| 07/17/2024 | $17.86 | $17.48 (-2.13%) | $17.86 | $17.35 | 11.33 M | $4.59 B |
| 07/16/2024 | $16.34 | $16.97 (3.86%) | $17.01 | $16.25 | 2.61 M | $4.46 B |
| 07/15/2024 | $16.01 | $16.27 (1.62%) | $16.35 | $16.01 | 1.77 M | $4.27 B |
| 07/12/2024 | $16.09 | $16.02 (-0.44%) | $16.30 | $16.02 | 2.18 M | $4.21 B |
| 07/11/2024 | $15.38 | $15.92 (3.51%) | $16.04 | $15.36 | 3.11 M | $4.18 B |
| 07/10/2024 | $15.21 | $15.25 (0.26%) | $15.27 | $15.14 | 1.31 M | $4.01 B |
| 07/09/2024 | $15.35 | $15.22 (-0.85%) | $15.38 | $15.14 | 2.18 M | $4.00 B |
| 07/08/2024 | $15.50 | $15.42 (-0.52%) | $15.61 | $15.37 | 1.32 M | $4.05 B |
| 07/05/2024 | $15.61 | $15.41 (-1.28%) | $15.65 | $15.27 | 1.84 M | $4.05 B |
| 07/03/2024 | $15.55 | $15.69 (0.9%) | $15.73 | $15.47 | 1.19 M | $4.12 B |
| 07/02/2024 | $15.49 | $15.49 (0%) | $15.58 | $15.44 | 1.64 M | $4.07 B |
| 07/01/2024 | $15.88 | $15.47 (-2.58%) | $15.91 | $15.45 | 2.05 M | $4.06 B |
| 06/28/2024 | $15.86 | $15.81 (-0.32%) | $16.01 | $15.73 | 3.72 M | $4.15 B |