Free Trial

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

The Gym Group logo
GBX 150 +5.00 (+3.45%)
As of 11:56 AM Eastern

The Gym Group Stock Price Performance

5 Day
Performance
+10.13%
1 Month
Performance
+12.44%
3 Month
Performance
+9.49%
6 Month
Performance
-5.06%
Year-To-Date
Performance
+0.67%
1 Year
Performance
+36.36%
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.

GYM Stock Chart for Thursday, May, 1, 2025

The Gym Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025GBX 140.60GBX 145
+3.13%
GBX 145GBX 140.60742,231 shs£257.89 million
04/29/2025GBX 139GBX 140.60
+1.15%
GBX 141GBX 138.40546,698 shs£250.07 million
04/28/2025GBX 136.20GBX 139
+2.06%
GBX 140.80GBX 136.70445,855 shs£247.22 million
04/25/2025GBX 136.80GBX 136.20
-0.44%
GBX 140GBX 136177,030 shs£242.24 million
04/24/2025GBX 137.40GBX 136.80
-0.44%
GBX 140GBX 130.80358,175 shs£243.31 million
04/23/2025GBX 136.40GBX 137.40
+0.73%
GBX 139GBX 135.80363,761 shs£244.37 million
04/22/2025GBX 138.60GBX 136.40
-1.59%
GBX 139.60GBX 136.40386,040 shs£242.60 million
04/21/2025GBX 138.60GBX 138.60GBX 139.80GBX 138.60166,548 shs£246.51 million
04/18/2025GBX 138.60GBX 138.60GBX 139.80GBX 138.60166,548 shs£246.51 million
04/17/2025GBX 137GBX 138.60
+1.17%
GBX 139.80GBX 138.60166,548 shs£246.51 million
04/16/2025GBX 136.40GBX 137
+0.44%
GBX 139.80GBX 134.60343,252 shs£243.66 million
04/15/2025GBX 135.80GBX 136.40
+0.44%
GBX 137GBX 135.60408,464 shs£242.60 million
04/14/2025GBX 131.60GBX 135.80
+3.19%
GBX 135.80GBX 132155,576 shs£241.53 million
04/11/2025GBX 133.32GBX 131.60
-1.29%
GBX 135GBX 131.60562,234 shs£234.06 million
04/10/2025GBX 120.40GBX 133.32
+10.73%
GBX 135.39GBX 124.80790,373 shs£237.11 million
04/09/2025GBX 127GBX 120.40
-5.20%
GBX 128.40GBX 119.801.02 million shs£214.14 million
04/09/2025GBX 127GBX 120.40
-5.20%
GBX 128.40GBX 119.801.02 million shs£214.14 million
04/08/2025GBX 128GBX 127
-0.78%
GBX 128.20GBX 125331,602 shs£225.88 million
04/08/2025GBX 128GBX 127
-0.78%
GBX 128.20GBX 125331,602 shs£225.88 million
04/07/2025GBX 127.49GBX 128
+0.40%
GBX 128GBX 125331,868 shs£227.66 million
04/04/2025GBX 132GBX 127.49
-3.42%
GBX 130.65GBX 126.60771,494 shs£226.74 million
04/03/2025GBX 132.40GBX 132
-0.30%
GBX 134.60GBX 130.2080,092 shs£234.77 million
04/02/2025GBX 133.40GBX 132.40
-0.75%
GBX 134GBX 130.2068,573 shs£235.48 million
04/01/2025GBX 130.40GBX 133.40
+2.30%
GBX 134GBX 130.2031,778 shs£237.26 million
03/31/2025GBX 130.20GBX 130.40
+0.15%
GBX 131.60GBX 128.60144,386 shs£231.92 million

This page (LON:GYM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners