Want to see GB:GYM full AI Analyst Report?
The Gym (GYM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 190.00 | 190.00 | 183.00 | 183.50 | 183.50 | -1.61% | 151,398 | 0.93 |
| Oct 29, 2026 | 190.00 | 190.00 | 183.84 | 186.50 | 186.50 | +0.81% | 66,634 | 0.40 |
| Oct 28, 2026 | 189.50 | 190.00 | 183.00 | 185.00 | 185.00 | -2.37% | 211,508 | 1.29 |
| Oct 27, 2026 | 190.00 | 190.00 | 182.00 | 189.50 | 189.50 | +2.71% | 61,823 | 0.38 |
| Oct 26, 2026 | 180.50 | 190.00 | 180.50 | 184.50 | 184.50 | +1.93% | 63,537 | 0.38 |
| Oct 23, 2026 | 181.50 | 186.00 | 180.50 | 181.00 | 181.00 | -1.63% | 44,511 | 0.26 |
| Oct 22, 2026 | 188.00 | 188.00 | 183.50 | 184.00 | 184.00 | -1.60% | 35,805 | 0.21 |
| Oct 21, 2026 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | -0.53% | 72,512 | 0.42 |
| Oct 20, 2026 | 189.50 | 189.50 | 181.00 | 188.00 | 188.00 | +1.08% | 204,170 | 1.20 |
| Oct 19, 2026 | 190.00 | 190.00 | 181.50 | 186.00 | 186.00 | +0.27% | 206,588 | 1.23 |
| Oct 16, 2026 | 190.00 | 190.00 | 185.25 | 185.50 | 185.50 | -0.80% | 108,381 | 0.65 |
| Oct 15, 2026 | 184.50 | 189.00 | 181.50 | 187.00 | 187.00 | +1.08% | 101,095 | 0.60 |
| Oct 14, 2026 | 182.50 | 185.00 | 178.00 | 185.00 | 185.00 | +3.06% | 90,179 | 0.53 |
| Oct 13, 2026 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | -1.10% | 166,458 | 0.98 |
| Oct 12, 2026 | 180.50 | 184.50 | 178.50 | 181.50 | 181.50 | +0.55% | 205,727 | 1.21 |
| Oct 09, 2026 | 180.50 | 181.50 | 180.00 | 180.50 | 180.50 | +0.28% | 54,713 | 0.32 |
| Oct 08, 2026 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | +0.56% | 73,472 | 0.42 |
| Oct 07, 2026 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.65% | 101,160 | 0.59 |
| Oct 06, 2026 | 178.00 | 182.00 | 177.00 | 182.00 | 182.00 | +2.54% | 154,590 | 0.90 |
| Oct 05, 2026 | 178.50 | 181.95 | 177.00 | 177.50 | 177.50 | -0.56% | 45,426 | 0.26 |
| Oct 02, 2026 | 177.00 | 182.50 | 177.00 | 178.50 | 178.50 | +0.56% | 134,701 | 0.75 |
| Oct 01, 2026 | 179.50 | 184.00 | 177.50 | 177.50 | 177.50 | -1.39% | 179,758 | 1.01 |
| Sep 30, 2026 | 180.00 | 184.50 | 180.00 | 180.00 | 180.00 | -0.83% | 114,189 | 0.65 |
| Sep 29, 2026 | 183.50 | 184.00 | 181.46 | 181.50 | 181.50 | +0.28% | 176,652 | 1.01 |
| Sep 28, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | -0.82% | 345,990 | 2.03 |
| Sep 25, 2026 | 185.00 | 185.00 | 181.00 | 182.50 | 182.50 | +0.83% | 82,380 | 0.48 |
| Sep 24, 2026 | 187.00 | 187.00 | 178.50 | 181.00 | 181.00 | -0.55% | 444,496 | 2.65 |
| Sep 23, 2026 | 185.00 | 193.00 | 182.00 | 182.00 | 182.00 | -3.70% | 155,756 | 0.93 |
| Sep 22, 2026 | 185.00 | 192.68 | 185.00 | 189.00 | 189.00 | +0.00% | 126,306 | 0.75 |
| Sep 21, 2026 | 189.50 | 190.00 | 185.50 | 189.00 | 189.00 | +0.53% | 265,484 | 1.57 |
| Sep 18, 2026 | 188.50 | 194.00 | 185.34 | 188.00 | 188.00 | -0.27% | 457,633 | 2.76 |
| Sep 17, 2026 | 195.00 | 195.00 | 188.00 | 188.50 | 188.50 | +0.27% | 76,075 | 0.45 |
| Sep 16, 2026 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | -0.53% | 239,713 | 1.42 |
| Sep 15, 2026 | 195.00 | 195.00 | 188.50 | 189.00 | 189.00 | -1.31% | 169,490 | 1.00 |
| Sep 14, 2026 | 197.50 | 202.00 | 188.00 | 191.50 | 191.50 | -3.28% | 488,730 | 2.95 |
| Sep 11, 2026 | 198.50 | 201.00 | 195.00 | 198.00 | 198.00 | -0.25% | 196,687 | 1.11 |
| Sep 10, 2026 | 206.00 | 209.00 | 198.50 | 198.50 | 198.50 | -3.64% | 162,924 | 0.91 |
| Sep 09, 2026 | 200.00 | 208.00 | 198.88 | 206.00 | 206.00 | +6.74% | 492,922 | 2.82 |
| Sep 08, 2026 | 193.00 | 194.50 | 190.00 | 193.00 | 193.00 | +0.00% | 324,506 | 1.90 |
| Sep 07, 2026 | 199.00 | 203.32 | 193.00 | 193.00 | 193.00 | -3.50% | 134,005 | 0.69 |
| Sep 04, 2026 | 195.00 | 203.00 | 195.00 | 200.00 | 200.00 | +2.56% | 81,940 | 0.42 |
| Sep 03, 2026 | 200.00 | 205.00 | 195.00 | 195.00 | 195.00 | -1.76% | 106,330 | 0.55 |
| Sep 02, 2026 | 210.00 | 210.00 | 198.50 | 198.50 | 198.50 | -2.70% | 81,542 | 0.41 |
| Sep 01, 2026 | 198.00 | 205.00 | 196.00 | 204.00 | 204.00 | +4.08% | 180,844 | 0.91 |
| Aug 31, 2026 | 196.00 | 205.00 | 196.00 | 196.00 | 196.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 202.00 | 205.00 | 196.00 | 196.00 | 196.00 | -3.92% | 726,257 | 3.60 |
| Aug 27, 2026 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | +2.00% | 108,030 | 0.51 |
| Aug 26, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | +0.00% | 93,251 | 0.43 |
| Aug 25, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | 47,954 | 0.20 |
| Aug 24, 2026 | 211.00 | 211.00 | 204.00 | 204.00 | 204.00 | -3.32% | 137,785 | 0.53 |