Get the Stockscreener App
26.86
2.28%
0.60
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 September 25, 2026, is $26.86.
- Gates Industrial Corp Plc all-time high stock price is $30.34, occurred on August 04, 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 395.57% to $26.86 now.
- The 52-week high stock price for GTES is $30.34, representing a 12.96% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for GTES is $20.88, indicating a -22.26% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $26.89 | $26.03 | $0.86 | 1,561,840.0 | +2.28% |
| Sep 24, 2026 | $26.39 | $25.82 | $0.575 | 1,462,375.0 | -0.38% |
| Sep 23, 2026 | $26.55 | $25.57 | $0.98 | 1,665,051.0 | +0.80% |
| Sep 22, 2026 | $26.23 | $25.43 | $0.80 | 1,662,339.0 | +2.75% |
| Sep 21, 2026 | $26.05 | $25.44 | $0.61 | 1,292,546.0 | -0.62% |
| Sep 18, 2026 | $25.99 | $25.41 | $0.5799 | 3,150,285.0 | -0.62% |
| Sep 17, 2026 | $26.03 | $25.49 | $0.54 | 1,480,661.0 | +1.26% |
| Sep 16, 2026 | $26.23 | $24.82 | $1.41 | 1,913,255.0 | -0.20% |
| Sep 15, 2026 | $25.73 | $25.21 | $0.52 | 1,648,287.0 | +0.31% |
| Sep 14, 2026 | $25.71 | $24.95 | $0.755 | 1,951,557.0 | -2.38% |
| Sep 11, 2026 | $26.19 | $25.73 | $0.46 | 1,679,082.0 | +1.60% |
| Sep 10, 2026 | $26.02 | $25.04 | $0.98 | 2,436,407.0 | -2.62% |
| Sep 09, 2026 | $26.75 | $25.78 | $0.97 | 2,578,031.0 | +2.61% |
| Sep 08, 2026 | $26.21 | $25.64 | $0.57 | 1,461,646.0 | -1.16% |
| Sep 04, 2026 | $25.99 | $25.16 | $0.83 | 1,257,466.0 | +3.02% |
| Sep 03, 2026 | $25.45 | $24.37 | $1.08 | 1,931,900.0 | +1.12% |
| Sep 02, 2026 | $25.07 | $24.27 | $0.80 | 1,848,107.0 | +0.44% |
| Sep 01, 2026 | $25.44 | $24.74 | $0.70 | 2,578,560.0 | -3.05% |
| Aug 31, 2026 | $25.93 | $25.53 | $0.40 | 1,888,244.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.89 | $24.27 | $2.62 | 35,121,235.0 | +5.00% |
| Aug, 2026 | $30.34 | $25.53 | $4.81 | 35,991,618.0 | -8.58% |
| Jul, 2026 | $28.54 | $24.70 | $3.84 | 41,916,475.0 | +0.04% |
| Jun, 2026 | $29.17 | $24.87 | $4.30 | 43,639,093.0 | +7.91% |
| May, 2026 | $26.99 | $22.86 | $4.12 | 42,509,369.0 | +1.21% |
| 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% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):