Get the Stockscreener App
25.61
3.10%
0.77
After Hours:
25.61
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 April 30, 2026, is $25.61.
- 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 372.51% to $25.61 now.
- The 52-week high stock price for GTES is $28.47, representing a 11.17% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for GTES is $18.99, indicating a -25.85% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $26.06 | $25.38 | $0.68 | 1,884,022.0 | +0.04% |
| Apr 24, 2026 | $25.76 | $25.11 | $0.65 | 1,851,561.0 | +0.12% |
| Apr 23, 2026 | $25.92 | $25.21 | $0.71 | 1,421,984.0 | -0.12% |
| Apr 22, 2026 | $26.07 | $25.31 | $0.76 | 1,260,862.0 | -0.31% |
| Apr 21, 2026 | $26.16 | $25.34 | $0.815 | 2,144,009.0 | -0.62% |
| Apr 20, 2026 | $25.93 | $25.51 | $0.415 | 1,136,176.0 | +0.74% |
| Apr 17, 2026 | $26.02 | $25.48 | $0.545 | 2,675,027.0 | +2.90% |
| Apr 16, 2026 | $25.33 | $24.71 | $0.62 | 1,686,670.0 | -0.20% |
| Apr 15, 2026 | $26.33 | $24.66 | $1.66 | 2,433,761.0 | -5.61% |
| Apr 14, 2026 | $26.58 | $25.27 | $1.31 | 2,307,609.0 | +2.88% |
| Apr 13, 2026 | $25.65 | $24.98 | $0.675 | 1,727,563.0 | +0.67% |
| Apr 10, 2026 | $25.76 | $25.25 | $0.51 | 2,001,505.0 | +0.28% |
| Apr 09, 2026 | $25.48 | $24.10 | $1.38 | 2,014,864.0 | +3.67% |
| Apr 08, 2026 | $24.80 | $23.75 | $1.05 | 2,636,032.0 | +8.84% |
| Apr 07, 2026 | $22.72 | $22.25 | $0.465 | 1,730,244.0 | +0.09% |
| Apr 06, 2026 | $22.52 | $21.70 | $0.82 | 2,088,481.0 | +2.09% |
| Apr 02, 2026 | $23.00 | $21.92 | $1.08 | 2,238,356.0 | -4.46% |
| Apr 01, 2026 | $23.31 | $22.01 | $1.30 | 1,918,752.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $26.58 | $21.70 | $4.88 | 45,055,952.0 | +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% |
1.87%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):