Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free GYM Stock Alerts

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

The Gym Group logo
GBX 151.25
+1.25 (+0.83%)
(As of 08:31 AM ET)
Compare

The Gym Group Stock Price Performance

5 Day
Performance
-3.49%
1 Month
Performance
-3.11%
3 Month
Performance
+3.04%
6 Month
Performance
+35.64%
Year-To-Date
Performance
+40.49%
1 Year
Performance
+43.19%
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 Porter & Company
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

GYM Stock Chart for Wednesday, October, 30, 2024

GYM Chart by TradingView

The Gym Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024GBX 154.40GBX 149.80
-2.98%		GBX 156.40GBX 149.8080,860 shs£266.46 million
10/28/2024GBX 154.60GBX 154.40
-0.13%		GBX 157GBX 154882,406 shs£274.65 million
10/25/2024GBX 153.60GBX 154.60
+0.65%		GBX 156GBX 151.4020,169 shs£275.00 million
10/24/2024GBX 152.80GBX 153.60
+0.52%		GBX 155.60GBX 152.20160,488 shs£273.22 million
10/23/2024GBX 152.20GBX 152.80
+0.39%		GBX 153.80GBX 151.20322,284 shs£271.80 million
10/22/2024GBX 156.34GBX 152.20
-2.65%		GBX 159GBX 152146,162 shs£270.73 million
10/21/2024GBX 155.40GBX 156.34
+0.60%		GBX 158.20GBX 154.3436,735 shs£278.09 million
10/18/2024GBX 157.40GBX 155.40
-1.27%		GBX 158.20GBX 153158,498 shs£276.43 million
10/17/2024GBX 158.20GBX 157.40
-0.51%		GBX 159.60GBX 157.4068,537 shs£279.98 million
10/16/2024GBX 160GBX 158.20
-1.13%		GBX 159.80GBX 156.40113,298 shs£281.41 million
10/15/2024GBX 159.80GBX 160
+0.13%		GBX 160GBX 15538,164 shs£284.61 million
10/14/2024GBX 159.40GBX 159.80
+0.25%		GBX 160.60GBX 15961,698 shs£284.25 million
10/11/2024GBX 159.60GBX 159.40
-0.13%		GBX 160GBX 159.4054,132 shs£283.54 million
10/10/2024GBX 160.20GBX 159.60
-0.37%		GBX 160.40GBX 155.60372,380 shs£283.90 million
10/09/2024GBX 159.40GBX 160.20
+0.50%		GBX 161GBX 159.40165,748 shs£284.96 million
10/08/2024GBX 159GBX 159.40
+0.25%		GBX 161GBX 15734,065 shs£283.54 million
10/07/2024GBX 158.40GBX 159
+0.38%		GBX 160.74GBX 157.4048,286 shs£282.83 million
10/04/2024GBX 158.20GBX 158.40
+0.13%		GBX 160GBX 15754,467 shs£281.75 million
10/03/2024GBX 161GBX 158.20
-1.74%		GBX 160.80GBX 158.2049,813 shs£281.39 million
10/02/2024GBX 156GBX 161
+3.21%		GBX 161GBX 157.8088,975 shs£286.37 million
10/01/2024GBX 154GBX 156
+1.30%		GBX 160GBX 152379,490 shs£277.48 million
09/30/2024GBX 157GBX 154
-1.91%		GBX 162GBX 15473,393 shs£273.92 million
09/27/2024GBX 159.20GBX 157
-1.38%		GBX 160GBX 152.20191,317 shs£279.26 million
09/26/2024GBX 160GBX 159.20
-0.50%		GBX 160GBX 158.40114,709 shs£283.17 million
09/25/2024GBX 159.40GBX 160
+0.38%		GBX 160GBX 15733,465 shs£284.59 million
09/24/2024GBX 159GBX 159.40
+0.25%		GBX 162GBX 157.40119,865 shs£283.53 million
09/23/2024GBX 160.80GBX 159
-1.12%		GBX 161.60GBX 157.13103,561 shs£282.81 million
09/20/2024GBX 160GBX 160.80
+0.50%		GBX 160.80GBX 1571.04 million shs£286.02 million
09/19/2024GBX 158.20GBX 160
+1.14%		GBX 160GBX 157.9649,691 shs£284.59 million
09/18/2024GBX 156.40GBX 158.20
+1.15%		GBX 158.80GBX 153.4251,400 shs£281.39 million
09/17/2024GBX 157.20GBX 156.40
-0.51%		GBX 158.80GBX 156.40145,737 shs£278.19 million
09/16/2024GBX 154.60GBX 157.20
+1.68%		GBX 159.52GBX 153100,385 shs£279.61 million
09/13/2024GBX 155.60GBX 154.60
-0.64%		GBX 156GBX 153498,122 shs£274.99 million
09/12/2024GBX 156.20GBX 155.60
-0.38%		GBX 157GBX 155310,316 shs£278.06 million
09/11/2024GBX 143.80GBX 156.20
+8.62%		GBX 160.40GBX 145718,522 shs£279.13 million
09/10/2024GBX 142GBX 143.80
+1.27%		GBX 144.80GBX 13941,417 shs£256.97 million
09/09/2024GBX 138.40GBX 142
+2.60%		GBX 143.80GBX 138132,053 shs£253.75 million
09/06/2024GBX 135.60GBX 138.40
+2.06%		GBX 138.80GBX 134215,539 shs£247.32 million
09/05/2024GBX 136GBX 135.60
-0.29%		GBX 140GBX 135101,849 shs£242.32 million
09/04/2024GBX 138.20GBX 136
-1.59%		GBX 139.80GBX 135.80222,454 shs£243.03 million
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

Click here to watch it now.
09/03/2024GBX 136.40GBX 138.20
+1.32%		GBX 140.20GBX 13628,261 shs£246.96 million
09/02/2024GBX 140GBX 136.40
-2.57%		GBX 141.20GBX 136.4067,902 shs£243.75 million
08/30/2024GBX 141GBX 140
-0.71%		GBX 142.91GBX 139.4022,728 shs£250.18 million
08/29/2024GBX 143.40GBX 141
-1.67%		GBX 143.40GBX 140.208,020 shs£251.97 million
08/28/2024GBX 145GBX 143.40
-1.10%		GBX 144.80GBX 141.205,829 shs£256.26 million
08/27/2024GBX 140.60GBX 145
+3.13%		GBX 145GBX 138.2018,949 shs£259.12 million
08/26/2024GBX 140.60GBX 140.60GBX 144.80GBX 140.60233,089 shs£251.25 million
08/23/2024GBX 139.60GBX 140.60
+0.72%		GBX 144.80GBX 140.60233,089 shs£251.25 million
08/22/2024GBX 140GBX 139.60
-0.29%		GBX 142.40GBX 138.2098,204 shs£249.47 million
08/21/2024GBX 141.60GBX 140
-1.13%		GBX 143.80GBX 14067,547 shs£250.18 million
08/20/2024GBX 146.80GBX 141.60
-3.54%		GBX 146.33GBX 140.2039,992 shs£253.03 million
08/19/2024GBX 149.20GBX 146.80
-1.61%		GBX 149.20GBX 145.58121,070 shs£262.32 million
08/16/2024GBX 142.40GBX 149.20
+4.78%		GBX 149.20GBX 141.2083,044 shs£266.61 million
08/15/2024GBX 142GBX 142.40
+0.28%		GBX 146GBX 140.2012,896 shs£254.46 million
08/14/2024GBX 145GBX 142
-2.07%		GBX 143GBX 14088,185 shs£253.74 million
08/13/2024GBX 148.80GBX 145
-2.55%		GBX 147.06GBX 144.1449,862 shs£259.10 million
08/12/2024GBX 146.20GBX 148.80
+1.78%		GBX 148.80GBX 14735,270 shs£265.89 million
08/09/2024GBX 145GBX 146.20
+0.83%		GBX 148GBX 145.40194,188 shs£261.25 million
08/08/2024GBX 138.52GBX 145
+4.68%		GBX 147GBX 136.20166,332 shs£259.10 million
08/07/2024GBX 136.40GBX 138.52
+1.55%		GBX 140GBX 136.20252,739 shs£247.52 million
08/06/2024GBX 140.60GBX 136.40
-2.99%		GBX 138GBX 136.4051,028 shs£243.58 million
08/05/2024GBX 143.20GBX 140.60
-1.82%		GBX 140.60GBX 137734,918 shs£251.08 million
08/02/2024GBX 148.20GBX 143.20
-3.37%		GBX 148.80GBX 142.4073,404 shs£255.73 million
08/01/2024GBX 145.80GBX 148.20
+1.65%		GBX 150GBX 140.60166,192 shs£264.66 million
07/31/2024GBX 144.80GBX 145.80
+0.69%		GBX 146.80GBX 14173,264 shs£260.37 million
07/30/2024GBX 140.80GBX 144.80
+2.84%		GBX 144.80GBX 140.40174,590 shs£258.58 million
07/29/2024GBX 134.40GBX 140.80
+4.76%		GBX 141.46GBX 135176,903 shs£251.44 million

Related Companies

This page (LON:GYM) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
This biotech's ONE drug could change medicine as we know it
This Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...
Smallcaps Daily | Sponsored
2 Pro Traders… 4 Livestreams… 4 Live Trades
The Zero Day Loophole: The Secret of HUGE Overnight Profits from Government Reports
Monument Traders Alliance | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Is your portfolio prepared for AI 2.0?
AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...
Weiss Ratings | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored