Get the Stockscreener App
24.48
1.70%
0.41
After Hours:
24.48
Gates Industrial Corp Plc Stock (GTES) Price History
The historical daily chart and data for Gates Industrial Corp Plc stock (GTES), show that the latest closing stock price as of May 22, 2026, is $24.48.
- Gates Industrial Corp Plc all-time high stock price is $28.47, occurred on February 13, 2026.
- The lowest Gates Industrial Corp Plc stock price recorded was $5.42 on March 18, 2020. Since then, Gates Industrial Corp Plc's stock price has risen over 351.66% to $24.48 now.
- The 52-week high stock price for GTES is $28.47, representing a 16.30% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for GTES is $20.59, indicating a -15.89% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Gates Industrial Corp Plc (GTES) stock in the beginning of 2025 was $16.18. The stock closed the year at $11.41, a loss of over -29.48% for the year.
The table below shows more information about GTES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $24.58 | $23.89 | $0.6925 | 1,122,430.0 | +1.70% |
| May 21, 2026 | $24.57 | $23.45 | $1.12 | 2,170,820.0 | -0.45% |
| May 20, 2026 | $24.26 | $23.57 | $0.695 | 1,999,104.0 | +3.11% |
| May 19, 2026 | $23.95 | $22.86 | $1.09 | 2,584,595.0 | -2.66% |
| May 18, 2026 | $24.70 | $24.05 | $0.648 | 1,384,112.0 | -1.27% |
| May 15, 2026 | $25.34 | $24.38 | $0.96 | 1,393,020.0 | -4.95% |
| May 14, 2026 | $25.88 | $25.43 | $0.45 | 1,717,187.0 | +1.14% |
| May 13, 2026 | $25.83 | $25.30 | $0.525 | 1,459,295.0 | -1.17% |
| May 12, 2026 | $26.11 | $25.04 | $1.07 | 2,260,647.0 | -1.15% |
| May 11, 2026 | $26.33 | $25.90 | $0.43 | 1,595,057.0 | -0.42% |
| May 08, 2026 | $26.27 | $25.93 | $0.345 | 1,354,703.0 | +0.42% |
| May 07, 2026 | $26.99 | $25.86 | $1.13 | 2,244,246.0 | -0.99% |
| May 06, 2026 | $26.47 | $25.21 | $1.26 | 2,507,318.0 | +6.80% |
| May 05, 2026 | $25.18 | $24.52 | $0.655 | 2,332,804.0 | -0.28% |
| May 04, 2026 | $24.95 | $24.08 | $0.87 | 2,502,014.0 | +2.41% |
| May 01, 2026 | $26.11 | $23.86 | $2.25 | 4,461,674.0 | -6.05% |
| Apr 30, 2026 | $25.82 | $24.96 | $0.86 | 3,222,809.0 | +3.10% |
| Apr 29, 2026 | $25.44 | $24.51 | $0.93 | 2,150,625.0 | -1.15% |
| Apr 28, 2026 | $25.42 | $24.77 | $0.65 | 1,302,231.0 | -1.61% |
Gates Industrial Corp Plc Stock (GTES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gates Industrial Corp Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gates Industrial Corp Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gates Industrial Corp Plc Stock (GTES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.99 | $22.86 | $4.12 | 34,211,456.0 | -4.41% |
| Apr, 2026 | $26.58 | $21.70 | $4.88 | 41,833,143.0 | +13.27% |
| Mar, 2026 | $27.68 | $20.88 | $6.80 | 55,567,377.0 | -17.99% |
| Feb, 2026 | $28.47 | $22.83 | $5.64 | 58,512,222.0 | +19.77% |
| Jan, 2026 | $23.97 | $21.44 | $2.53 | 42,786,964.0 | +7.22% |
Gates Industrial Corp Plc Stock (GTES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.74 | $21.23 | $1.50 | 43,619,675.0 | -4.13% |
| Nov, 2025 | $23.12 | $21.05 | $2.07 | 49,358,790.0 | +3.08% |
| Oct, 2025 | $26.46 | $21.45 | $5.01 | 56,247,445.0 | -11.04% |
| Sep, 2025 | $26.42 | $23.86 | $2.56 | 48,854,551.0 | -2.90% |
| Aug, 2025 | $26.33 | $23.51 | $2.82 | 37,801,411.0 | +3.06% |
| Jul, 2025 | $25.66 | $22.79 | $2.87 | 40,832,505.0 | +7.69% |
| Jun, 2025 | $23.26 | $20.59 | $2.67 | 32,214,043.0 | +8.89% |
| May, 2025 | $22.66 | $18.99 | $3.67 | 40,840,260.0 | +11.79% |
| Apr, 2025 | $19.27 | $14.70 | $4.57 | 60,186,522.0 | +2.77% |
| Mar, 2025 | $21.92 | $17.72 | $4.20 | 60,976,409.0 | -14.93% |
| Feb, 2025 | $23.85 | $19.87 | $3.98 | 50,708,975.0 | +4.59% |
| Jan, 2025 | $21.14 | $19.48 | $1.66 | 39,409,605.0 | +0.58% |
Gates Industrial Corp Plc Stock (GTES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.34 | $20.10 | $3.24 | 46,212,660.0 | -7.94% |
| Nov, 2024 | $22.43 | $19.34 | $3.09 | 62,161,438.0 | +14.52% |
| Oct, 2024 | $20.02 | $17.03 | $2.98 | 61,668,938.0 | +10.26% |
| Sep, 2024 | $18.33 | $15.94 | $2.39 | 43,055,533.0 | -3.36% |
| Aug, 2024 | $18.41 | $15.81 | $2.60 | 75,589,695.0 | -2.31% |
| Jul, 2024 | $19.07 | $15.14 | $3.93 | 96,464,109.0 | +17.58% |
| Jun, 2024 | $17.86 | $15.50 | $2.36 | 49,991,601.0 | -9.24% |
| May, 2024 | $17.96 | $15.59 | $2.37 | 67,439,929.0 | -1.14% |
| Apr, 2024 | $17.98 | $17.09 | $0.895 | 43,718,646.0 | -0.51% |
| Mar, 2024 | $17.81 | $14.65 | $3.16 | 80,238,297.0 | +20.31% |
| Feb, 2024 | $15.04 | $12.40 | $2.63 | 61,067,448.0 | +14.29% |
| Jan, 2024 | $13.72 | $12.65 | $1.07 | 40,112,840.0 | -4.02% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):