Gates Industrial Corporation plc
GTESNYSEIndustrials● Active
$26.44
+$0.81(+3.14%)
Market Cap$6.7B
P/E Ratio—
52W High$28.47
52W Low$20.88
Gates Industrial Corporation plc（GTES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gtes · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$28.47
Feb 13, 2026
-7.1% from here
5-Year Low5Y
$9.40
Oct 13, 2022
+181.3% from low
IPO Priceadj.
$18.50
Jan 25, 2018
+42.9% since IPO
1 Year Ago
$21.96
Jun 9, 2025
+20.4% in 1Y
5 Years Ago
$18.27
Jun 8, 2021
+44.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GTES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.85 | $26.03 | $25.44 | $25.63 | $25.63 | 1.4M | -0.85% |
| Jun 4, 2026 | $26.16 | $26.20 | $25.74 | $26.11 | $26.11 | 2.0M | -0.19% |
| Jun 3, 2026 | $26.34 | $26.50 | $26.02 | $26.03 | $26.03 | 2.4M | -1.18% |
| Jun 2, 2026 | $26.13 | $26.77 | $26.13 | $26.51 | $26.51 | 1.9M | +1.45% |
| Jun 1, 2026 | $25.37 | $26.14 | $24.87 | $25.85 | $25.85 | 2.1M | +1.89% |
| May 29, 2026 | $25.36 | $26.27 | $25.15 | $25.92 | $25.92 | 4.0M | +2.21% |
| May 28, 2026 | $25.42 | $25.52 | $24.81 | $25.48 | $25.48 | 1.6M | +0.24% |
| May 27, 2026 | $25.56 | $25.96 | $25.38 | $25.71 | $25.71 | 2.4M | +0.59% |
| May 26, 2026 | $24.90 | $25.52 | $24.87 | $25.34 | $25.34 | 1.4M | +1.77% |
| May 22, 2026 | $24.40 | $24.58 | $23.89 | $24.48 | $24.48 | 1.1M | +0.33% |
| May 21, 2026 | $23.87 | $24.57 | $23.45 | $24.07 | $24.07 | 2.2M | +0.84% |
| May 20, 2026 | $23.82 | $24.26 | $23.57 | $24.18 | $24.18 | 2.0M | +1.51% |
| May 19, 2026 | $23.76 | $23.95 | $22.87 | $23.45 | $23.45 | 2.6M | -1.30% |
| May 18, 2026 | $24.37 | $24.70 | $24.05 | $24.09 | $24.09 | 1.4M | -1.15% |
| May 15, 2026 | $25.30 | $25.34 | $24.38 | $24.40 | $24.40 | 1.4M | -3.56% |
| May 14, 2026 | $25.62 | $25.88 | $25.43 | $25.67 | $25.67 | 1.7M | +0.20% |
| May 13, 2026 | $25.81 | $25.83 | $25.31 | $25.38 | $25.38 | 1.5M | -1.67% |
| May 12, 2026 | $25.84 | $26.12 | $25.04 | $25.68 | $25.68 | 2.4M | -0.62% |
| May 11, 2026 | $26.18 | $26.33 | $25.90 | $25.98 | $25.98 | 1.6M | -0.76% |
| May 8, 2026 | $26.21 | $26.28 | $25.93 | $26.09 | $26.09 | 1.4M | -0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GTES
Jan 1 → Dec 31 · 6 years2026+18.7%$21.60 → $25.63
+18.7%
2025+3.8%$20.69 → $21.47
+3.8%
2024+54.8%$13.29 → $20.57
+54.8%
2023+16.0%$11.57 → $13.42
+16.0%
2022-28.6%$15.98 → $11.41
-28.6%
2021-12.4%$18.17 → $15.91
-12.4%
Best Year2024 · +54.8%
Worst Year2022 · -28.6%
Positive Years4 / 6
Avg Annual Return+8.7%
6Y Total Return+41.1%
6Y CAGR~+5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in GTES?
If you invested $1,000 in GTES at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,429
Total Return+42.9%
CAGR~+4.6% / yr
Profit+$429
Based on Jan 25, 2018 · $18.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gates Industrial Corporation plc（GTES）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GTES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GTES 历史股价FMP 日线复权 OHLCV