Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.650 8.680 8.280 8.300 3,938,895 -0.27(-3.15%)
Feb 27, 2017 8.560 8.690 8.380 8.570 3,433,327 -0.06(-0.70%)
Feb 24, 2017 8.880 8.980 8.450 8.630 5,590,714 -0.26(-2.92%)
Feb 23, 2017 8.430 9.230 8.220 8.890 9,202,005 +0.90(+11.26%)
Feb 22, 2017 8.540 8.575 7.940 7.990 4,454,806 -0.55(-6.44%)
Feb 21, 2017 7.640 8.870 7.640 8.540 8,939,003 +0.90(+11.78%)
Feb 17, 2017 7.640 7.640 7.640 0 -0.08(-1.04%)
Feb 16, 2017 7.470 7.890 6.950 7.720 18,236,746 -0.60(-7.21%)
Feb 15, 2017 8.200 8.550 8.070 8.320 4,361,122 +0.12(+1.46%)
Feb 14, 2017 8.430 8.455 8.100 8.200 4,260,102 -0.19(-2.26%)
Feb 13, 2017 8.550 8.600 8.380 8.390 2,292,377 -0.13(-1.53%)
Feb 10, 2017 8.550 8.640 8.355 8.520 2,487,707 +0.05(+0.59%)
Feb 09, 2017 8.070 8.630 8.082 8.470 3,144,540 +0.40(+4.96%)
Feb 08, 2017 7.940 8.180 7.625 8.070 6,682,548 +0.11(+1.38%)
Feb 07, 2017 8.370 8.390 7.920 7.960 4,749,975 -0.36(-4.33%)
Feb 06, 2017 9.000 9.030 8.300 8.320 5,131,092 -0.70(-7.76%)
Feb 03, 2017 8.630 9.050 8.550 9.020 2,725,990 +0.39(+4.52%)
Feb 02, 2017 8.730 8.830 8.585 8.630 1,607,284 -0.16(-1.82%)
Feb 01, 2017 8.880 9.020 8.770 8.790 2,075,303 -0.08(-0.90%)
Jan 31, 2017 8.700 8.900 8.500 8.870 2,775,290 +0.06(+0.68%)
Jan 30, 2017 8.770 8.845 8.275 8.810 3,687,878 -0.02(-0.23%)
Jan 27, 2017 8.970 8.990 8.760 8.830 1,690,754 -0.06(-0.67%)
Jan 26, 2017 9.200 9.240 8.870 8.890 1,800,214 -0.26(-2.84%)
Jan 25, 2017 9.180 9.286 9.070 9.150 2,301,190 +0.09(+0.99%)
Jan 24, 2017 9.200 9.270 8.970 9.060 2,318,982 -0.16(-1.74%)
Jan 23, 2017 9.400 9.520 9.210 9.220 1,694,470 -0.25(-2.64%)
Jan 20, 2017 9.330 9.570 9.260 9.470 3,846,434 +0.21(+2.27%)
Jan 19, 2017 10.73 10.73 9.200 9.260 9,571,153 -1.89(-16.95%)
Jan 18, 2017 11.28 11.37 11.03 11.15 1,693,465 -0.13(-1.15%)
Jan 17, 2017 11.31 11.79 11.18 11.28 2,462,399 -0.14(-1.23%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.44(+4.01%)
Jan 12, 2017 11.16 11.20 10.87 10.98 2,074,444 -0.18(-1.61%)
Jan 11, 2017 11.29 11.45 11.05 11.16 1,494,560 -0.11(-0.98%)
Jan 10, 2017 11.08 11.38 11.04 11.27 1,882,917 +0.22(+1.99%)
Jan 09, 2017 11.04 11.13 10.81 11.05 1,750,227 +0.01(+0.09%)
Jan 06, 2017 11.28 11.28 11.04 11.04 1,258,135 -0.18(-1.60%)
Jan 05, 2017 11.44 11.47 10.96 11.22 3,148,310 -0.23(-2.01%)
Jan 04, 2017 11.10 11.72 11.08 11.45 2,755,744 +0.42(+3.81%)
Jan 03, 2017 10.82 11.42 10.82 11.03 3,416,788 -0.01(-0.09%)
Dec 30, 2016 11.04 11.04 11.04 0 -0.07(-0.63%)
Dec 29, 2016 11.13 11.48 11.04 11.11 2,079,331 -0.01(-0.09%)
Dec 28, 2016 11.68 11.70 11.02 11.12 2,017,122 -0.43(-3.72%)
Dec 27, 2016 10.97 11.72 10.95 11.55 2,923,742 +0.71(+6.55%)
Dec 23, 2016 10.84 10.84 10.84 0 -1.30(-10.71%)
Dec 22, 2016 13.01 13.03 12.08 12.14 2,732,349 -0.86(-6.62%)
Dec 21, 2016 12.94 13.25 12.91 13.00 1,485,906 +0.09(+0.70%)
Dec 20, 2016 13.09 13.29 12.81 12.91 1,733,970 -0.06(-0.46%)
Dec 19, 2016 13.02 13.14 12.90 12.97 1,618,548 -0.05(-0.38%)
Dec 16, 2016 13.23 13.34 13.00 13.02 3,530,661 -0.16(-1.21%)
Dec 15, 2016 13.08 13.41 13.07 13.18 1,501,223 +0.10(+0.76%)
Dec 14, 2016 13.18 13.35 12.90 13.08 1,981,753 -0.09(-0.68%)
Dec 13, 2016 13.27 13.31 12.85 13.17 2,657,466 -0.53(-3.88%)
Dec 12, 2016 14.09 14.21 13.68 13.70 1,259,225 -0.48(-3.40%)
Dec 09, 2016 14.27 14.36 14.02 14.18 1,152,879 -0.11(-0.76%)
Dec 08, 2016 13.80 14.31 13.74 14.29 1,083,490 +0.52(+3.79%)
Dec 07, 2016 14.04 14.41 13.65 13.77 3,501,580 -0.22(-1.55%)
Dec 06, 2016 13.43 14.01 13.38 13.99 1,179,568 +0.42(+3.12%)
Dec 05, 2016 13.29 13.66 13.29 13.56 1,091,139 +0.44(+3.38%)
Dec 02, 2016 13.50 13.71 13.10 13.12 2,221,421 -0.43(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.