GTES: Gates Industrial Corporation plc

As of Friday, December 12th, 2025

$ 21.91

-0.43 -1.92%

Open: 22.42
High: 22.50
Low: 21.84
Volume: 1,510,695
Previous Close on Thursday, December 11th, 2025

$ 22.34

+0.05 +0.22%

Open: 22.27
High: 22.51
Low: 22.20
Volume: 1,748,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 22.42 22.50 21.84 21.91 1,510,695 -0.43 -1.92
2025-12-11 22.27 22.51 22.20 22.34 1,748,644 +0.05 +0.22
2025-12-10 21.53 22.30 21.49 22.29 5,294,641 +0.75 +3.48
2025-12-09 21.51 21.84 21.37 21.54 2,313,491 -0.07 -0.32
2025-12-08 21.98 22.13 21.60 21.61 2,450,902 -0.23 -1.05
2025-12-05 22.13 22.13 21.52 21.84 2,354,867 -0.22 -1.00
2025-12-04 22.24 22.41 21.96 22.06 1,803,774 -0.13 -0.59
2025-12-03 22.30 22.35 21.88 22.19 4,102,118 -0.04 -0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.51
On 2025-12-11		 21.37
On 2025-12-09		 0.07 0.32 22.13
On 2025-12-08		 21.37
On 2025-12-09		 -3.43 21.94
10D 22.74
On 2025-12-01		 21.37
On 2025-12-09		 -0.85 -3.73 22.74
On 2025-12-01		 21.37
On 2025-12-09		 -6.02 22.05
20D 22.89
On 2025-11-26		 21.05
On 2025-11-18		 -0.56 -2.49 22.89
On 2025-11-26		 21.37
On 2025-12-09		 -6.64 21.98
WTD 22.51
On 2025-12-11		 21.37
On 2025-12-09		 0.07 0.32 22.13
On 2025-12-08		 21.37
On 2025-12-09		 -3.43 21.94
MTD 22.74
On 2025-12-01		 21.37
On 2025-12-09		 -0.85 -3.73 22.74
On 2025-12-01		 21.37
On 2025-12-09		 -6.02 22.05
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.36 +0.23 +1.27 9,329,373
KAR

KAR Auction Services Inc.

28.65 -0.01 -0.03 1,176,046
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
AG

First Majestic Silver Corp.

15.94 -0.87 -5.18 24,588,059
GTES

Gates Industrial Corporation plc

21.91 -0.43 -1.92 1,510,695