Free Trial

The Gym Group (GYM) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GYM Stock Alerts
GBX 115.20
+2.40 (+2.13%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

The Gym Group Stock Price Performance

5 Day
Performance
+4.73%
1 Month
Performance
+1.95%
3 Month
Performance
+7.66%
6 Month
Performance
+15.78%
Year-To-Date
Performance
+8.47%
1 Year
Performance
+13.83%
Receive GYM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Gym Group and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

GYM Stock Chart for Sunday, May, 12, 2024

GYM Chart by TradingView

The Gym Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 112.80GBX 115.20
+2.13%		GBX 115.20GBX 111.44244,504 shs£205.72 million
05/09/2024GBX 110GBX 112.80
+2.55%		GBX 113GBX 109.86695,254 shs£201.44 million
05/08/2024GBX 110GBX 110GBX 112.80GBX 11067,345 shs£196.00 million
05/07/2024GBX 110GBX 110GBX 110.60GBX 108191,873 shs£196.00 million
05/06/2024GBX 110GBX 110GBX 111.40GBX 110247,105 shs£196.00 million
05/03/2024GBX 110.20GBX 110
-0.18%		GBX 111.40GBX 110247,105 shs£196.00 million
05/02/2024GBX 110GBX 110.20
+0.18%		GBX 111.60GBX 11095,305 shs£196.35 million
05/01/2024GBX 110GBX 110GBX 111.60GBX 11050,547 shs£196.00 million
04/30/2024GBX 112GBX 110
-1.79%		GBX 112.60GBX 11089,700 shs£196.00 million
04/29/2024GBX 110.40GBX 112
+1.45%		GBX 113.40GBX 110.2088,603 shs£199.56 million
04/26/2024GBX 110.40GBX 110.40GBX 111.40GBX 110.0656,520 shs£196.71 million
04/25/2024GBX 111.80GBX 110.40
-1.25%		GBX 111.20GBX 109.58110,551 shs£196.71 million
04/24/2024GBX 109.40GBX 111.80
+2.19%		GBX 111.80GBX 109134,551 shs£199.21 million
04/23/2024GBX 109GBX 109.40
+0.37%		GBX 110.20GBX 10963,492 shs£194.93 million
04/22/2024GBX 108GBX 109
+0.93%		GBX 109.76GBX 108.4058,936 shs£194.22 million
04/19/2024GBX 108.40GBX 108
-0.37%		GBX 108.80GBX 107.2057,285 shs£192.43 million
04/18/2024GBX 109.80GBX 108.40
-1.28%		GBX 109.60GBX 10873,168 shs£193.15 million
04/17/2024GBX 110.60GBX 109.80
-0.72%		GBX 111.40GBX 108.8070,180 shs£195.64 million
04/16/2024GBX 113GBX 110.60
-2.12%		GBX 112GBX 110.20110,390 shs£197.07 million
04/15/2024GBX 113GBX 113GBX 114.72GBX 11376,902 shs£201.34 million
04/12/2024GBX 114.40GBX 113
-1.22%		GBX 115.13GBX 112180,622 shs£201.34 million
04/11/2024GBX 115.20GBX 114.40
-0.69%		GBX 116.80GBX 113.8041,335 shs£203.84 million
04/10/2024GBX 114.80GBX 115.20
+0.35%		GBX 116GBX 114.2045,239 shs£205.26 million
04/09/2024GBX 114.60GBX 114.80
+0.17%		GBX 115.40GBX 112.80124,898 shs£204.55 million
04/08/2024GBX 115GBX 114.60
-0.35%		GBX 116GBX 113.60301,738 shs£204.19 million
04/05/2024GBX 115.80GBX 115
-0.69%		GBX 115.80GBX 113.76211,405 shs£204.91 million
04/04/2024GBX 113.80GBX 115.80
+1.76%		GBX 115.80GBX 112.60780,319 shs£206.33 million
04/03/2024GBX 114GBX 113.80
-0.18%		GBX 115GBX 113.4076,102 shs£202.77 million
04/02/2024GBX 114.80GBX 114
-0.70%		GBX 114.80GBX 112276,699 shs£203.13 million
04/01/2024GBX 114.80GBX 114.80GBX 116.80GBX 110.60430,074 shs£204.55 million
03/29/2024GBX 114.80GBX 114.80GBX 116.80GBX 110.60430,074 shs£204.55 million
03/28/2024GBX 114.80GBX 114.80GBX 115.80GBX 110.60433,082 shs£205.21 million
03/27/2024GBX 115.80GBX 114.80
-0.86%		GBX 117.80GBX 113.60211,942 shs£205.21 million
03/26/2024GBX 117.80GBX 115.80
-1.70%		GBX 117.86GBX 115149,159 shs£206.99 million
03/25/2024GBX 119.40GBX 117.80
-1.34%		GBX 120GBX 117.8075,570 shs£210.57 million
03/22/2024GBX 120.60GBX 119.40
-1.00%		GBX 122GBX 118.401.37 million shs£213.43 million
03/21/2024GBX 122.80GBX 120.60
-1.79%		GBX 124.80GBX 120145,804 shs£215.57 million
03/20/2024GBX 119.40GBX 122.80
+2.85%		GBX 123.40GBX 119.36520,346 shs£219.51 million
03/19/2024GBX 120GBX 119.40
-0.50%		GBX 120GBX 118.40228,443 shs£213.43 million
03/18/2024GBX 115GBX 120
+4.35%		GBX 122.71GBX 114.80538,354 shs£214.50 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024GBX 114.60GBX 115
+0.35%		GBX 115.40GBX 114303,966 shs£205.56 million
03/14/2024GBX 115GBX 114.60
-0.35%		GBX 115.68GBX 113.20434,598 shs£204.85 million
03/13/2024GBX 109.60GBX 115
+4.93%		GBX 117.60GBX 110.541.23 million shs£205.56 million
03/12/2024GBX 109.40GBX 109.60
+0.18%		GBX 109.60GBX 108.60180,945 shs£195.91 million
03/11/2024GBX 113GBX 109.40
-3.19%		GBX 112.40GBX 109271,460 shs£195.55 million
03/08/2024GBX 111.40GBX 113
+1.44%		GBX 113GBX 109.60241,164 shs£201.99 million
03/07/2024GBX 110.20GBX 111.40
+1.09%		GBX 113GBX 108.40279,366 shs£199.13 million
03/06/2024GBX 112GBX 110.20
-1.61%		GBX 112.51GBX 110460,311 shs£196.96 million
03/05/2024GBX 113.80GBX 112
-1.58%		GBX 113.80GBX 111.36142,235 shs£200.18 million
03/04/2024GBX 109.40GBX 113.80
+4.02%		GBX 115.50GBX 110419,214 shs£203.40 million
03/01/2024GBX 110GBX 109.40
-0.55%		GBX 110GBX 106.902.94 million shs£195.53 million
02/29/2024GBX 106GBX 110
+3.77%		GBX 110GBX 106.2034,734 shs£196.60 million
02/28/2024GBX 108GBX 106
-1.85%		GBX 109.31GBX 106274,901 shs£189.45 million
02/27/2024GBX 108.40GBX 108
-0.37%		GBX 109.40GBX 107.801.55 million shs£193.03 million
02/26/2024GBX 108.80GBX 108.40
-0.37%		GBX 109.40GBX 107.9546,985 shs£193.74 million
02/23/2024GBX 108GBX 108.80
+0.74%		GBX 109.60GBX 108.40258,003 shs£194.46 million
02/22/2024GBX 108.80GBX 108
-0.74%		GBX 109.20GBX 10892,264 shs£193.03 million
02/21/2024GBX 110.20GBX 108.80
-1.27%		GBX 111GBX 108.60139,505 shs£194.46 million
02/20/2024GBX 110GBX 110.20
+0.18%		GBX 112GBX 109115,355 shs£196.96 million
02/19/2024GBX 109GBX 110
+0.92%		GBX 111GBX 108.4020,516 shs£196.60 million
02/16/2024GBX 109GBX 109GBX 110.80GBX 10786,782 shs£194.82 million
02/15/2024GBX 110GBX 109
-0.91%		GBX 112.40GBX 108.4066,013 shs£194.82 million
02/14/2024GBX 109.20GBX 110
+0.73%		GBX 113.40GBX 109.8092,115 shs£196.60 million
02/13/2024GBX 107GBX 109.20
+2.06%		GBX 109.90GBX 107244,058 shs£195.17 million
02/12/2024GBX 107GBX 107GBX 108GBX 106.80431,475 shs£191.24 million

Related Companies:
This page (LON:GYM) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society