Get the Stockscreener App
20.73
0.34%
0.07
After Hours:
20.73
Gates Industrial Corporation Plc Stock (GTES) Price History
The historical daily chart and data for Gates Industrial Corporation Plc stock (GTES), show that the latest closing stock price as of May 09, 2025, is $20.73.
- Gates Industrial Corporation Plc all-time high stock price is $23.85, occurred on February 19, 2025.
- The lowest Gates Industrial Corporation Plc stock price recorded was $5.42 on March 18, 2020. Since then, Gates Industrial Corporation Plc's stock price has risen over 282.47% to $20.73 now.
- The 52-week high stock price for GTES is $23.85, representing a 15.05% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for GTES is $14.70, indicating a -29.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gates Industrial Corporation Plc (GTES) stock in the beginning of 2024 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 09, 2025 | $20.89 | $20.54 | $0.3516 | 1,326,978.0 | +0.34% |
| May 08, 2025 | $20.81 | $20.34 | $0.47 | 1,388,561.0 | +2.73% |
| May 07, 2025 | $20.29 | $19.96 | $0.325 | 2,134,423.0 | +0.05% |
| May 06, 2025 | $20.19 | $19.72 | $0.47 | 1,807,942.0 | +0.50% |
| May 05, 2025 | $20.22 | $19.56 | $0.66 | 2,190,720.0 | +1.16% |
| May 02, 2025 | $19.93 | $19.26 | $0.665 | 3,046,953.0 | +3.78% |
| May 01, 2025 | $19.49 | $18.99 | $0.50 | 2,400,998.0 | +0.69% |
| Apr 30, 2025 | $19.04 | $17.85 | $1.19 | 4,564,040.0 | +5.23% |
| Apr 29, 2025 | $18.20 | $17.79 | $0.41 | 3,076,934.0 | -0.39% |
| Apr 28, 2025 | $18.36 | $17.84 | $0.52 | 1,627,358.0 | +0.33% |
| Apr 25, 2025 | $18.22 | $17.77 | $0.4499 | 2,425,801.0 | -0.06% |
| Apr 24, 2025 | $18.18 | $17.07 | $1.11 | 1,923,008.0 | +3.57% |
| Apr 23, 2025 | $18.04 | $17.25 | $0.79 | 1,527,703.0 | +2.60% |
| Apr 22, 2025 | $17.05 | $16.39 | $0.66 | 1,675,079.0 | +3.55% |
| Apr 21, 2025 | $16.90 | $16.27 | $0.625 | 1,713,227.0 | -3.37% |
| Apr 17, 2025 | $17.22 | $16.77 | $0.45 | 1,226,176.0 | +0.53% |
| Apr 16, 2025 | $17.30 | $16.55 | $0.75 | 2,285,513.0 | -2.32% |
| Apr 15, 2025 | $17.75 | $17.23 | $0.52 | 1,336,090.0 | -0.81% |
| Apr 14, 2025 | $17.80 | $17.25 | $0.55 | 2,173,713.0 | -0.17% |
Gates Industrial Corporation Plc Stock (GTES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gates Industrial Corporation 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 Corporation Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gates Industrial Corporation Plc Stock (GTES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.89 | $18.99 | $1.90 | 15,623,553.0 | +9.57% |
| 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 Corporation 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% |
Gates Industrial Corporation Plc Stock (GTES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.59 | $11.22 | $2.37 | 48,456,000.0 | +9.46% |
| Nov, 2023 | $12.43 | $10.73 | $1.70 | 25,767,975.0 | +12.27% |
| Oct, 2023 | $11.69 | $10.68 | $1.01 | 33,625,120.0 | -5.94% |
| Sep, 2023 | $12.45 | $11.42 | $1.03 | 32,775,165.0 | -5.46% |
| Aug, 2023 | $13.95 | $11.46 | $2.49 | 46,950,084.0 | -9.84% |
| Jul, 2023 | $13.87 | $12.71 | $1.16 | 17,913,041.0 | +1.04% |
| Jun, 2023 | $13.58 | $11.61 | $1.97 | 23,671,042.0 | +15.02% |
| May, 2023 | $14.93 | $11.23 | $3.70 | 63,648,320.0 | -12.99% |
| Apr, 2023 | $13.98 | $12.81 | $1.17 | 9,316,853.0 | -3.02% |
| Mar, 2023 | $14.52 | $12.81 | $1.71 | 17,904,338.0 | -1.07% |
| Feb, 2023 | $14.78 | $12.99 | $1.79 | 20,146,246.0 | +6.28% |
| Jan, 2023 | $13.23 | $11.38 | $1.85 | 9,025,842.0 | +15.78% |
0.37%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):