GYMThe Gym Group Plc07/01/2025
LAST:

 154.0
CHANGE:
 2.00
OPEN:
150.6
HIGH:
155.4
ASK:
0.0
VOLUME:
109,982
CHANGE(%):
1.32
PREV:
152.0
LOW:
143.8
BID:
124.6
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/25150.6155.4143.8154.0109,9820
06/30/25152.2153.0146.6152.0186,0190
06/27/25150.6152.8150.0152.857,6220
06/26/25150.0152.0149.0150.6806,3220
06/25/25151.8153.0150.4152.040,6540
06/24/25151.2152.0149.2151.058,4320
06/23/25149.0151.4147.0151.452,5540
06/20/25148.0152.0146.0146.0540,7460
06/19/25148.4150.0146.0148.2196,5390
06/18/25149.4149.8146.6148.234,9920
FUNDAMENTALS
Sector:
Industry:
52wk range:111.68 - 174.21
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,673-2360.99
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87