-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+12.91% -
3 MONTH PERFORMANCE
+18.36% -
6 MONTH PERFORMANCE
+21.50% -
YEAR-TO-DATE PERFORMANCE
+57.08% -
1 YEAR PERFORMANCE
+74.94%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $20.74 | $21.07 (1.59%) | $21.32 | $20.70 | 2.62 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 |
| 10/18/2024 | $18.35 | $18.67 (1.74%) | $18.75 | $18.23 | 2.59 M | $4.94 B |
| 10/17/2024 | $18.26 | $18.34 (0.44%) | $18.40 | $18.08 | 2.24 M | $4.85 B |
| 10/16/2024 | $17.82 | $18.19 (2.08%) | $18.22 | $17.76 | 2.22 M | $4.81 B |
| 10/15/2024 | $17.70 | $17.58 (-0.68%) | $17.85 | $17.50 | 1.56 M | $4.65 B |
| 10/14/2024 | $17.69 | $17.80 (0.62%) | $17.82 | $17.58 | 1.03 M | $4.71 B |
| 10/11/2024 | $17.43 | $17.70 (1.55%) | $17.74 | $17.43 | 1.38 M | $4.68 B |
| 10/10/2024 | $17.17 | $17.33 (0.93%) | $17.41 | $17.08 | 2.27 M | $4.58 B |
| 10/09/2024 | $17.35 | $17.43 (0.46%) | $17.46 | $17.25 | 1.36 M | $4.61 B |
| 10/08/2024 | $17.47 | $17.30 (-0.97%) | $17.47 | $17.18 | 1.26 M | $4.57 B |
| 10/07/2024 | $17.43 | $17.47 (0.23%) | $17.61 | $17.33 | 1.31 M | $4.62 B |
| 10/04/2024 | $17.61 | $17.51 (-0.57%) | $17.62 | $17.28 | 1.11 M | $4.63 B |
| 10/03/2024 | $17.18 | $17.31 (0.76%) | $17.36 | $17.03 | 1.81 M | $4.58 B |
| 10/02/2024 | $17.37 | $17.32 (-0.29%) | $17.57 | $17.21 | 1.28 M | $4.58 B |
| 10/01/2024 | $17.56 | $17.41 (-0.85%) | $17.63 | $17.16 | 1.64 M | $4.60 B |
| 09/30/2024 | $17.69 | $17.55 (-0.79%) | $17.69 | $17.35 | 2.55 M | $4.64 B |
| 09/27/2024 | $17.80 | $17.84 (0.22%) | $17.97 | $17.62 | 2.18 M | $4.72 B |
| 09/26/2024 | $17.54 | $17.69 (0.86%) | $17.76 | $17.43 | 1.81 M | $4.68 B |
| 09/25/2024 | $17.64 | $17.28 (-2.04%) | $17.65 | $17.20 | 1.50 M | $4.57 B |
| 09/24/2024 | $17.89 | $17.60 (-1.62%) | $17.89 | $17.57 | 2.20 M | $4.65 B |
| 09/23/2024 | $17.82 | $17.76 (-0.34%) | $17.88 | $17.59 | 1.42 M | $4.70 B |
| 09/20/2024 | $18.07 | $17.72 (-1.94%) | $18.14 | $17.72 | 6.16 M | $4.69 B |
| 09/19/2024 | $17.93 | $18.13 (1.12%) | $18.33 | $17.52 | 3.81 M | $4.79 B |
| 09/18/2024 | $17.43 | $17.44 (0.06%) | $17.79 | $17.24 | 1.53 M | $4.61 B |
| 09/17/2024 | $17.22 | $17.45 (1.34%) | $17.61 | $17.09 | 1.91 M | $4.61 B |
| 09/16/2024 | $17.16 | $17.15 (-0.06%) | $17.27 | $17.04 | 1.32 M | $4.54 B |
| 09/13/2024 | $17.02 | $17.07 (0.29%) | $17.34 | $16.97 | 1.55 M | $4.51 B |
| 09/12/2024 | $16.69 | $16.93 (1.44%) | $17.01 | $16.61 | 1.54 M | $4.48 B |
| 09/11/2024 | $16.27 | $16.69 (2.58%) | $16.76 | $15.94 | 2.38 M | $4.41 B |
| 09/10/2024 | $16.43 | $16.35 (-0.49%) | $16.49 | $16.20 | 1.55 M | $4.32 B |
| 09/09/2024 | $16.36 | $16.40 (0.24%) | $16.63 | $16.25 | 2.83 M | $4.34 B |
| 09/06/2024 | $16.64 | $16.32 (-1.92%) | $16.98 | $16.24 | 2.21 M | $4.32 B |
| 09/05/2024 | $16.94 | $16.67 (-1.59%) | $17.09 | $16.59 | 1.72 M | $4.41 B |
| 09/04/2024 | $17.13 | $16.92 (-1.23%) | $17.20 | $16.39 | 2.15 M | $4.47 B |
| 09/03/2024 | $17.87 | $17.23 (-3.58%) | $18.05 | $17.22 | 2.04 M | $4.56 B |
| 08/30/2024 | $17.88 | $18.16 (1.57%) | $18.19 | $17.86 | 2.39 M | $4.80 B |
| 08/29/2024 | $17.88 | $17.85 (-0.17%) | $18.20 | $17.69 | 1.43 M | $4.72 B |
| 08/28/2024 | $17.66 | $17.79 (0.74%) | $17.82 | $17.56 | 1.30 M | $4.70 B |
| 08/27/2024 | $17.86 | $17.76 (-0.56%) | $17.93 | $17.73 | 1.36 M | $4.70 B |
| 08/26/2024 | $18.25 | $17.93 (-1.75%) | $18.25 | $17.90 | 1.91 M | $4.74 B |
| 08/23/2024 | $17.62 | $18.00 (2.16%) | $18.02 | $17.55 | 2.72 M | $4.76 B |
| 08/22/2024 | $17.65 | $17.53 (-0.68%) | $17.76 | $17.38 | 1.94 M | $4.64 B |
| 08/21/2024 | $17.67 | $17.62 (-0.28%) | $17.74 | $17.33 | 10.00 M | $4.66 B |
| 08/20/2024 | $17.69 | $17.57 (-0.68%) | $17.89 | $17.40 | 8.81 M | $4.65 B |
| 08/19/2024 | $17.54 | $17.81 (1.54%) | $17.88 | $17.45 | 5.01 M | $4.71 B |