GYMThe Gym Group Plc04/25/2018
LAST:

 238.5
CHANGE:
 4.00
OPEN:
239.0
HIGH:
241.0
ASK:
242.5
VOLUME:
125,154
CHANGE(%):
1.65
PREV:
242.5
LOW:
236.0
BID:
225.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/18239.0241.0236.0238.5125,1540
04/24/18235.5242.5234.0242.571,2810
04/23/18232.5238.5232.5238.05,292,2890
04/20/18234.5240.0232.5236.055,3050
04/19/18238.0240.5234.5237.055,4390
04/18/18242.5242.5236.0241.0532,7680
04/17/18241.0242.0236.5238.5137,5180
04/16/18232.0241.5232.0240.0413,1560
04/13/18228.0238.5228.0238.02,114,3530
04/12/18238.5238.5230.0232.031,5630
FUNDAMENTALS
Sector:
Industry:
52wk range:174.31 - 265.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83