Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GYM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 110.40 | 0.00 | 0.00% | 111.00 | 111.40 | 110.20 | 56,638 |
| Apr 25 2024 | 110.40 | -1.40 | -1.25% | 110.00 | 111.20 | 109.60 | 113,696 |
| Apr 24 2024 | 111.80 | 2.40 | 2.19% | 109.20 | 111.80 | 109.00 | 183,548 |
| Apr 23 2024 | 109.40 | 0.40 | 0.37% | 109.00 | 110.00 | 109.00 | 66,457 |
| Apr 22 2024 | 109.00 | 1.00 | 0.93% | 108.40 | 109.20 | 108.40 | 65,544 |
| Apr 19 2024 | 108.00 | -0.40 | -0.37% | 108.00 | 108.80 | 107.20 | 65,850 |
| Apr 18 2024 | 108.40 | -1.40 | -1.28% | 108.20 | 109.60 | 108.20 | 73,168 |
| Apr 17 2024 | 109.80 | -0.80 | -0.72% | 110.00 | 111.40 | 108.80 | 73,273 |
| Apr 16 2024 | 110.60 | -2.40 | -2.12% | 111.60 | 112.00 | 110.20 | 131,866 |
| Apr 15 2024 | 113.00 | 0.00 | 0.00% | 114.00 | 114.60 | 113.00 | 125,791 |
| Apr 12 2024 | 113.00 | -1.40 | -1.22% | 114.60 | 114.60 | 112.00 | 181,018 |
| Apr 11 2024 | 114.40 | -0.80 | -0.69% | 114.80 | 116.80 | 113.80 | 46,254 |
| Apr 10 2024 | 115.20 | 0.40 | 0.35% | 115.00 | 116.00 | 114.20 | 624,052 |
| Apr 09 2024 | 114.80 | 0.20 | 0.17% | 113.80 | 115.40 | 113.80 | 132,913 |
| Apr 08 2024 | 114.60 | -0.40 | -0.35% | 115.00 | 116.00 | 114.60 | 360,979 |
| Apr 05 2024 | 115.00 | -0.80 | -0.69% | 115.00 | 115.80 | 114.00 | 215,346 |
| Apr 04 2024 | 115.80 | 2.00 | 1.76% | 114.00 | 115.80 | 112.60 | 783,290 |
| Apr 03 2024 | 113.80 | -0.20 | -0.18% | 113.80 | 113.80 | 113.40 | 82,929 |
| Apr 02 2024 | 114.00 | -0.80 | -0.70% | 112.60 | 114.80 | 112.60 | 290,913 |
| Mar 28 2024 | 114.80 | 0.00 | 0.00% | 115.80 | 115.80 | 110.60 | 432,623 |
| Mar 27 2024 | 114.80 | -1.00 | -0.86% | 117.00 | 117.00 | 113.60 | 227,266 |
| Mar 26 2024 | 115.80 | -2.00 | -1.70% | 117.80 | 117.80 | 115.00 | 152,401 |
| Mar 25 2024 | 117.80 | -1.60 | -1.34% | 119.00 | 120.00 | 117.80 | 120,426 |
| Mar 22 2024 | 119.40 | -1.20 | -1.00% | 122.00 | 122.00 | 118.40 | 1,373,195 |
| Mar 21 2024 | 120.60 | -2.20 | -1.79% | 124.80 | 124.80 | 120.00 | 170,324 |
| Mar 20 2024 | 122.80 | 3.40 | 2.85% | 120.00 | 123.40 | 119.60 | 581,958 |
| Mar 19 2024 | 119.40 | -0.60 | -0.50% | 120.00 | 120.00 | 118.40 | 231,950 |
| Mar 18 2024 | 120.00 | 5.00 | 4.35% | 115.40 | 122.60 | 115.00 | 668,268 |
| Mar 15 2024 | 115.00 | 0.40 | 0.35% | 115.40 | 115.40 | 114.00 | 304,510 |
| Mar 14 2024 | 114.60 | -0.40 | -0.35% | 115.40 | 115.60 | 113.20 | 448,137 |
| Mar 13 2024 | 115.00 | 5.40 | 4.93% | 113.00 | 117.60 | 111.00 | 1,274,283 |
| Mar 12 2024 | 109.60 | 0.20 | 0.18% | 109.00 | 109.60 | 108.60 | 199,955 |
| Mar 11 2024 | 109.40 | -3.60 | -3.19% | 112.40 | 112.40 | 109.00 | 272,699 |
| Mar 08 2024 | 113.00 | 1.60 | 1.44% | 110.20 | 113.00 | 109.60 | 250,641 |
| Mar 07 2024 | 111.40 | 1.20 | 1.09% | 108.40 | 113.00 | 108.40 | 299,551 |
| Mar 06 2024 | 110.20 | -1.80 | -1.61% | 110.40 | 112.40 | 110.00 | 475,248 |
| Mar 05 2024 | 112.00 | -1.80 | -1.58% | 113.00 | 113.00 | 111.40 | 142,235 |
| Mar 04 2024 | 113.80 | 4.40 | 4.02% | 110.00 | 115.40 | 110.00 | 419,851 |
| Mar 01 2024 | 109.40 | -0.60 | -0.55% | 110.00 | 110.00 | 107.40 | 2,944,831 |
| Feb 29 2024 | 110.00 | 4.00 | 3.77% | 108.20 | 110.00 | 108.20 | 37,128 |
| Feb 28 2024 | 106.00 | -2.00 | -1.85% | 109.00 | 109.00 | 106.00 | 276,563 |
| Feb 27 2024 | 108.00 | -0.40 | -0.37% | 108.60 | 109.40 | 107.80 | 1,551,242 |
| Feb 26 2024 | 108.40 | -0.40 | -0.37% | 109.40 | 109.40 | 108.00 | 54,646 |
| Feb 23 2024 | 108.80 | 0.80 | 0.74% | 109.60 | 109.60 | 108.40 | 332,109 |
| Feb 22 2024 | 108.00 | -0.80 | -0.74% | 108.40 | 109.20 | 108.00 | 94,485 |
| Feb 21 2024 | 108.80 | -1.40 | -1.27% | 110.00 | 111.00 | 108.80 | 141,261 |
| Feb 20 2024 | 110.20 | 0.20 | 0.18% | 109.00 | 112.00 | 109.00 | 115,484 |
| Feb 19 2024 | 110.00 | 1.00 | 0.92% | 108.40 | 111.00 | 108.40 | 23,468 |
| Feb 16 2024 | 109.00 | 0.00 | 0.00% | 107.00 | 110.80 | 107.00 | 87,099 |
| Feb 15 2024 | 109.00 | -1.00 | -0.91% | 112.40 | 112.40 | 108.60 | 70,534 |
| Feb 14 2024 | 110.00 | 0.80 | 0.73% | 110.00 | 113.40 | 109.80 | 98,089 |
| Feb 13 2024 | 109.20 | 2.20 | 2.06% | 107.00 | 109.40 | 107.00 | 244,486 |
| Feb 12 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 108.00 | 106.80 | 440,085 |
| Feb 09 2024 | 107.00 | 0.00 | 0.00% | 107.20 | 108.00 | 106.80 | 2,106,321 |
| Feb 08 2024 | 107.00 | 1.00 | 0.94% | 106.00 | 108.80 | 106.00 | 399,435 |
| Feb 07 2024 | 106.00 | -0.60 | -0.56% | 107.00 | 107.00 | 106.00 | 428,343 |
| Feb 06 2024 | 106.60 | -0.40 | -0.37% | 106.80 | 107.40 | 106.00 | 446,273 |
| Feb 05 2024 | 107.00 | 1.00 | 0.94% | 107.00 | 107.40 | 106.40 | 97,130 |
| Feb 02 2024 | 106.00 | -0.40 | -0.38% | 106.20 | 106.80 | 106.00 | 36,076 |
| Feb 01 2024 | 106.40 | 0.00 | 0.00% | 106.60 | 107.20 | 106.20 | 164,016 |
| Jan 31 2024 | 106.40 | 0.40 | 0.38% | 105.80 | 106.60 | 105.80 | 356,202 |
| Jan 30 2024 | 106.00 | 0.00 | 0.00% | 105.40 | 106.60 | 105.20 | 76,619 |
