The Gym Group plc (GYYMF)
OTCMKTS · Delayed Price · Currency is USD
2.000
0.00 (0.00%)
At close: Oct 9, 2025
The Gym Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| Jun 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 4,000 |
| Jun 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | 516 |
| May 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 10.50% | 100 |
| Mar 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | 100 |
| Oct 28, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 2,530 |
| Oct 18, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 36,015 |
| Oct 14, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 27.33% | 1,435 |
| Sep 27, 2024 | 2.11 | 2.11 | 1.61 | 1.61 | 1.61 | -12.02% | 1,861 |
| Sep 19, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -10.73% | 973 |
| Sep 18, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 11.41% | 1,227 |
| Aug 19, 2024 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -4.17% | 2,998 |
| Aug 16, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | 887 |
| Aug 13, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 16.46% | 13,020 |
| Jul 24, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -10.73% | 4,932 |
| Jul 23, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 8.92% | 2,746 |
| Jul 15, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.69% | 887 |
| Jul 10, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.44% | 1,305 |
| Jul 3, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 54.82% | 5,455 |
| Jun 18, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -48.99% | 1,505 |
| May 24, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 40.49% | 4,000 |
| May 8, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.56% | 100 |
| Apr 11, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 55.03% | 1,519 |
| Mar 6, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -24.21% | 500 |
| Feb 27, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 42.10% | 2,692 |
| Feb 5, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -37.49% | 1,484 |
| Jan 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.35% | 983 |
| Dec 28, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 3,642 |
| Dec 12, 2023 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 7.50% | 2,503 |
| Dec 11, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 500 |
| Nov 22, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 777 |
| Nov 21, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,883 |
| Nov 9, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -21.94% | 1,452 |
| Nov 2, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.45% | 500 |
| Nov 1, 2023 | 1.23 | 1.48 | 1.22 | 1.48 | 1.48 | 18.72% | 10,986 |
| Oct 17, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | 2,246 |
| Aug 30, 2023 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 24.44% | 395 |
| Aug 23, 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -25.00% | 1,009 |
| Aug 18, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.43% | 1,116 |
| Aug 17, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -32.04% | 167 |
| Jul 31, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 89.60% | 1,009 |
| Jul 27, 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.19% | 1,764 |
| Jul 3, 2023 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.73% | 138 |
| Jun 21, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.58% | 11,697 |
| Jun 15, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -32.81% | 887 |
| May 2, 2023 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -47.97% | 1,077 |
| Mar 8, 2023 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 49.09% | 2,589 |
| Jan 17, 2023 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 32.00% | 5,846 |
| Dec 23, 2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 107.02% | 2,726 |