5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
+24.69%
YEAR-TO-DATE PERFORMANCE
+1.17%
1 YEAR PERFORMANCE
+26.35%
Gates Industrial Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $18.96 | $19.49 (2.8%) | $19.79 | $18.86 | 2.76 M | $5.08 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 |
| 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 |
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.
