Get the Stockscreener App
25.86
2.70%
0.68
After Hours:
25.86
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 September 18, 2025, is $25.86.
- Gates Industrial Corporation Plc all-time high stock price is $26.42, occurred on September 05, 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 377.12% to $25.86 now.
- The 52-week high stock price for GTES is $26.42, representing a 2.17% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for GTES is $14.70, indicating a -43.17% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $25.97 | $25.24 | $0.73 | 2,938,360.0 | +2.70% |
| Sep 17, 2025 | $25.80 | $24.92 | $0.875 | 2,724,438.0 | -0.32% |
| Sep 16, 2025 | $25.57 | $25.10 | $0.465 | 1,429,808.0 | -0.98% |
| Sep 15, 2025 | $25.84 | $25.39 | $0.445 | 1,491,171.0 | -0.43% |
| Sep 12, 2025 | $26.18 | $25.59 | $0.595 | 1,921,051.0 | -1.65% |
| Sep 11, 2025 | $26.07 | $25.34 | $0.72 | 2,119,117.0 | +2.96% |
| Sep 10, 2025 | $25.84 | $25.25 | $0.59 | 1,738,194.0 | +0.52% |
| Sep 09, 2025 | $25.62 | $25.10 | $0.52 | 1,806,230.0 | -1.49% |
| Sep 08, 2025 | $26.04 | $25.42 | $0.615 | 2,165,714.0 | -1.47% |
| Sep 05, 2025 | $26.42 | $25.54 | $0.88 | 1,954,079.0 | +0.00% |
| Sep 04, 2025 | $25.97 | $25.32 | $0.65 | 2,398,396.0 | +2.17% |
| Sep 03, 2025 | $25.39 | $24.93 | $0.46 | 1,832,541.0 | +1.28% |
| Sep 02, 2025 | $25.31 | $24.77 | $0.54 | 2,622,464.0 | -1.96% |
| Aug 29, 2025 | $26.19 | $25.39 | $0.795 | 1,500,043.0 | -2.22% |
| Aug 28, 2025 | $26.33 | $26.03 | $0.30 | 1,860,495.0 | +0.62% |
| Aug 27, 2025 | $26.17 | $25.88 | $0.295 | 1,673,465.0 | +0.35% |
| Aug 26, 2025 | $25.90 | $25.45 | $0.45 | 1,828,808.0 | +1.17% |
| Aug 25, 2025 | $25.96 | $25.42 | $0.54 | 1,468,754.0 | +1.43% |
| Aug 22, 2025 | $25.43 | $24.34 | $1.09 | 1,902,706.0 | +3.87% |
| Aug 21, 2025 | $24.40 | $23.90 | $0.50 | 1,350,716.0 | +0.91% |
| Aug 20, 2025 | $24.44 | $23.95 | $0.49 | 2,378,529.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.42 | $24.77 | $1.65 | 30,079,923.0 | +1.17% |
| 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 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):