5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
+9.05%
6 MONTH PERFORMANCE
+9.74%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
+4.24%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $28.87 | $28.79 (-0.28%) | $28.88 | $28.36 | 4.07 M | $7.31 B |
| 06/25/2026 | $27.81 | $29.02 (4.35%) | $29.17 | $27.62 | 2.94 M | $7.37 B |
| 06/24/2026 | $27.21 | $27.25 (0.15%) | $27.66 | $26.96 | 2.67 M | $6.92 B |
| 06/23/2026 | $27.56 | $27.25 (-1.12%) | $27.95 | $26.96 | 2.51 M | $6.92 B |
| 06/22/2026 | $27.96 | $28.50 (1.93%) | $28.50 | $27.78 | 1.74 M | $7.23 B |
| 06/18/2026 | $27.94 | $28.09 (0.54%) | $28.57 | $27.86 | 2.68 M | $7.13 B |
| 06/17/2026 | $27.77 | $27.36 (-1.48%) | $28.59 | $27.26 | 2.19 M | $6.94 B |
| 06/16/2026 | $27.55 | $27.69 (0.51%) | $28.01 | $27.55 | 1.11 M | $7.03 B |
| 06/15/2026 | $27.82 | $27.35 (-1.69%) | $28.18 | $27.30 | 1.48 M | $6.94 B |
| 06/12/2026 | $27.14 | $27.14 (0%) | $27.23 | $26.78 | 1.41 M | $6.89 B |
| 06/11/2026 | $25.61 | $26.84 (4.8%) | $26.98 | $25.59 | 1.87 M | $6.81 B |
| 06/10/2026 | $26.15 | $25.33 (-3.14%) | $26.37 | $25.30 | 1.47 M | $6.43 B |
| 06/09/2026 | $26.41 | $26.40 (-0.04%) | $27.03 | $25.41 | 1.69 M | $6.70 B |
| 06/08/2026 | $25.88 | $26.11 (0.89%) | $26.51 | $25.77 | 1.68 M | $6.63 B |
| 06/05/2026 | $25.85 | $25.63 (-0.85%) | $26.03 | $25.44 | 1.38 M | $6.51 B |
| 06/04/2026 | $26.16 | $26.11 (-0.19%) | $26.20 | $25.74 | 2.00 M | $6.63 B |
| 06/03/2026 | $26.34 | $26.03 (-1.18%) | $26.50 | $26.02 | 2.43 M | $6.61 B |
| 06/02/2026 | $26.13 | $26.51 (1.45%) | $26.77 | $26.13 | 1.95 M | $6.73 B |
| 06/01/2026 | $25.37 | $25.85 (1.89%) | $26.14 | $24.87 | 2.09 M | $6.56 B |
| 05/29/2026 | $25.36 | $25.92 (2.21%) | $26.27 | $25.15 | 3.97 M | $6.58 B |
| 05/28/2026 | $25.42 | $25.48 (0.24%) | $25.52 | $24.81 | 1.61 M | $6.47 B |
| 05/27/2026 | $25.56 | $25.71 (0.59%) | $25.96 | $25.38 | 2.42 M | $6.53 B |
| 05/26/2026 | $24.90 | $25.34 (1.77%) | $25.52 | $24.87 | 1.45 M | $6.43 B |
| 05/22/2026 | $24.40 | $24.48 (0.33%) | $24.58 | $23.89 | 1.14 M | $6.21 B |
| 05/21/2026 | $23.87 | $24.07 (0.84%) | $24.57 | $23.45 | 2.19 M | $6.11 B |
| 05/20/2026 | $23.82 | $24.18 (1.51%) | $24.26 | $23.57 | 2.00 M | $6.14 B |
| 05/19/2026 | $23.76 | $23.45 (-1.3%) | $23.95 | $22.87 | 2.58 M | $5.95 B |
| 05/18/2026 | $24.37 | $24.09 (-1.15%) | $24.70 | $24.05 | 1.38 M | $6.11 B |
| 05/15/2026 | $25.30 | $24.40 (-3.56%) | $25.34 | $24.38 | 1.39 M | $6.19 B |
| 05/14/2026 | $25.62 | $25.67 (0.2%) | $25.88 | $25.43 | 1.73 M | $6.52 B |
| 05/13/2026 | $25.81 | $25.38 (-1.67%) | $25.83 | $25.31 | 1.47 M | $6.44 B |
| 05/12/2026 | $25.84 | $25.68 (-0.62%) | $26.12 | $25.04 | 2.36 M | $6.52 B |
| 05/11/2026 | $26.18 | $25.98 (-0.76%) | $26.33 | $25.90 | 1.60 M | $6.59 B |
| 05/08/2026 | $26.21 | $26.09 (-0.46%) | $26.28 | $25.93 | 1.36 M | $6.62 B |
| 05/07/2026 | $26.91 | $25.98 (-3.46%) | $26.99 | $25.86 | 2.26 M | $6.59 B |
| 05/06/2026 | $25.45 | $26.24 (3.1%) | $26.47 | $25.21 | 2.51 M | $6.66 B |
| 05/05/2026 | $24.91 | $24.57 (-1.36%) | $25.18 | $24.53 | 2.33 M | $6.24 B |
| 05/04/2026 | $24.25 | $24.64 (1.61%) | $24.95 | $24.08 | 2.50 M | $6.25 B |
| 05/01/2026 | $24.85 | $24.06 (-3.18%) | $26.11 | $23.86 | 4.46 M | $6.11 B |
| 04/30/2026 | $24.99 | $25.61 (2.48%) | $25.82 | $24.96 | 3.22 M | $6.50 B |
| 04/29/2026 | $25.14 | $24.84 (-1.19%) | $25.44 | $24.51 | 2.15 M | $6.30 B |
| 04/28/2026 | $25.40 | $25.13 (-1.06%) | $25.42 | $24.77 | 1.30 M | $6.38 B |
| 04/27/2026 | $25.63 | $25.54 (-0.35%) | $26.06 | $25.38 | 1.88 M | $6.48 B |
| 04/24/2026 | $25.43 | $25.53 (0.39%) | $25.76 | $25.11 | 1.85 M | $6.48 B |
| 04/23/2026 | $25.69 | $25.50 (-0.74%) | $25.92 | $25.21 | 1.42 M | $6.47 B |
| 04/22/2026 | $25.93 | $25.53 (-1.54%) | $26.07 | $25.31 | 1.26 M | $6.48 B |
| 04/21/2026 | $25.80 | $25.61 (-0.74%) | $26.16 | $25.35 | 2.15 M | $6.50 B |
| 04/20/2026 | $25.53 | $25.77 (0.94%) | $25.93 | $25.51 | 1.54 M | $6.54 B |
| 04/17/2026 | $25.61 | $25.58 (-0.12%) | $26.02 | $25.48 | 2.68 M | $6.49 B |
| 04/16/2026 | $24.91 | $24.86 (-0.2%) | $25.33 | $24.71 | 1.69 M | $6.31 B |
| 04/15/2026 | $26.28 | $24.91 (-5.21%) | $26.33 | $24.67 | 2.43 M | $6.32 B |
| 04/14/2026 | $25.80 | $26.39 (2.29%) | $26.58 | $25.27 | 2.31 M | $6.70 B |
| 04/13/2026 | $25.10 | $25.65 (2.19%) | $25.65 | $24.98 | 1.73 M | $6.51 B |
| 04/10/2026 | $25.68 | $25.48 (-0.78%) | $25.76 | $25.25 | 2.00 M | $6.47 B |
| 04/09/2026 | $24.45 | $25.41 (3.93%) | $25.49 | $24.10 | 2.02 M | $6.45 B |
| 04/08/2026 | $23.94 | $24.51 (2.38%) | $24.80 | $23.75 | 2.64 M | $6.22 B |
| 04/07/2026 | $22.34 | $22.52 (0.81%) | $22.72 | $22.26 | 1.73 M | $5.72 B |
| 04/06/2026 | $21.94 | $22.50 (2.55%) | $22.52 | $21.70 | 2.09 M | $5.71 B |
| 04/02/2026 | $22.34 | $22.04 (-1.34%) | $23.00 | $21.92 | 2.24 M | $5.59 B |
| 04/01/2026 | $22.01 | $23.07 (4.82%) | $23.31 | $22.01 | 1.92 M | $5.86 B |
| 03/31/2026 | $21.58 | $22.61 (4.77%) | $22.75 | $21.55 | 3.77 M | $5.74 B |
| 03/30/2026 | $22.27 | $21.04 (-5.52%) | $22.51 | $20.88 | 2.67 M | $5.34 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.
