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 (%)
May 31, 2018 3.270 3.310 3.180 3.200 1,316,386 -0.06(-1.84%)
May 30, 2018 3.300 3.320 3.180 3.260 1,605,628 -0.01(-0.31%)
May 29, 2018 3.300 3.320 3.160 3.270 1,963,807 -0.03(-0.91%)
May 25, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
May 24, 2018 3.420 3.420 3.310 3.400 1,125,470 -0.01(-0.29%)
May 23, 2018 3.380 3.490 3.380 3.410 769,029 +0.02(+0.59%)
May 22, 2018 3.460 3.480 3.370 3.390 1,343,581 -0.09(-2.59%)
May 21, 2018 3.440 3.540 3.380 3.480 1,355,536 +0.08(+2.35%)
May 18, 2018 3.420 3.520 3.365 3.400 1,822,209 +0.01(+0.29%)
May 17, 2018 3.540 3.705 3.370 3.390 3,052,218 -0.18(-5.04%)
May 16, 2018 3.550 3.600 3.470 3.570 1,527,829 +0.03(+0.85%)
May 15, 2018 3.340 3.580 3.335 3.540 2,193,547 +0.17(+5.04%)
May 14, 2018 3.300 3.400 3.270 3.370 1,502,280 +0.07(+2.12%)
May 11, 2018 3.230 3.310 3.180 3.300 1,234,523 +0.06(+1.85%)
May 10, 2018 3.140 3.270 3.100 3.240 1,761,782 +0.09(+2.86%)
May 09, 2018 3.380 3.389 3.080 3.150 5,135,080 -0.22(-6.53%)
May 08, 2018 3.450 3.450 3.240 3.370 3,342,099 -0.10(-2.88%)
May 07, 2018 3.560 3.560 3.450 3.470 1,591,287 -0.06(-1.70%)
May 04, 2018 3.410 3.630 3.350 3.530 2,978,760 +0.08(+2.32%)
May 03, 2018 3.590 3.590 3.410 3.450 2,168,774 -0.17(-4.70%)
May 02, 2018 3.530 3.670 3.460 3.620 1,607,018 +0.07(+1.97%)
May 01, 2018 3.530 3.570 3.440 3.550 1,864,579 +0.00(+0.00%)
Apr 30, 2018 3.610 3.640 3.480 3.550 1,971,907 -0.09(-2.47%)
Apr 27, 2018 3.780 3.840 3.510 3.640 3,869,893 -0.24(-6.19%)
Apr 26, 2018 3.890 4.080 3.690 3.880 4,934,674 +0.02(+0.52%)
Apr 25, 2018 3.740 3.895 3.715 3.860 2,365,487 +0.11(+2.93%)
Apr 24, 2018 3.700 3.810 3.660 3.750 1,148,236 +0.04(+1.08%)
Apr 23, 2018 3.800 3.800 3.665 3.710 1,228,053 -0.07(-1.85%)
Apr 20, 2018 3.750 3.950 3.750 3.780 1,653,937 +0.02(+0.53%)
Apr 19, 2018 3.770 3.800 3.700 3.760 1,033,693 -0.03(-0.79%)
Apr 18, 2018 3.900 3.920 3.740 3.790 1,709,276 -0.10(-2.57%)
Apr 17, 2018 3.760 3.900 3.710 3.890 1,533,443 +0.14(+3.73%)
Apr 16, 2018 3.630 3.840 3.620 3.750 2,012,019 +0.12(+3.31%)
Apr 13, 2018 3.820 3.820 3.585 3.630 2,179,686 -0.18(-4.72%)
Apr 12, 2018 3.770 3.890 3.670 3.810 1,905,156 +0.11(+2.97%)
Apr 11, 2018 3.640 3.770 3.610 3.700 2,250,540 +0.06(+1.65%)
Apr 10, 2018 3.530 3.670 3.500 3.640 2,489,272 +0.14(+4.00%)
Apr 09, 2018 3.560 3.670 3.490 3.500 2,162,881 -0.06(-1.69%)
Apr 06, 2018 3.660 3.740 3.530 3.560 2,298,791 -0.13(-3.52%)
Apr 05, 2018 3.700 3.720 3.505 3.690 2,867,800 +0.10(+2.79%)
Apr 04, 2018 3.470 3.650 3.470 3.590 3,132,045 +0.09(+2.57%)
Apr 03, 2018 3.590 3.590 3.470 3.500 1,865,023 -0.01(-0.28%)
Apr 02, 2018 3.860 3.915 3.470 3.510 2,975,319 -0.35(-9.07%)
Mar 29, 2018 3.860 3.860 3.860 0 -0.16(-3.98%)
Mar 28, 2018 3.990 4.070 3.920 4.020 1,434,466 +0.03(+0.75%)
Mar 27, 2018 3.990 4.040 3.880 3.990 1,735,303 -0.01(-0.25%)
Mar 26, 2018 3.910 4.070 3.780 4.000 1,944,281 +0.12(+3.09%)
Mar 23, 2018 3.890 3.990 3.860 3.880 2,315,114 +0.00(+0.00%)
Mar 22, 2018 3.950 4.005 3.875 3.880 1,158,190 -0.08(-2.02%)
Mar 21, 2018 3.950 4.040 3.930 3.960 1,164,138 -0.01(-0.25%)
Mar 20, 2018 4.030 4.090 3.880 3.970 2,634,298 -0.06(-1.49%)
Mar 19, 2018 4.280 4.300 3.970 4.030 4,034,319 -0.29(-6.71%)
Mar 16, 2018 4.250 4.330 4.160 4.320 5,616,234 +0.07(+1.65%)
Mar 15, 2018 4.280 4.330 4.200 4.250 1,563,872 +0.01(+0.24%)
Mar 14, 2018 4.280 4.360 4.160 4.240 2,207,190 -0.04(-0.93%)
Mar 13, 2018 4.260 4.400 4.230 4.280 2,515,876 +0.03(+0.71%)
Mar 12, 2018 4.150 4.285 4.110 4.250 3,159,295 +0.10(+2.41%)
Mar 09, 2018 4.200 4.230 3.960 4.150 4,257,977 +0.04(+0.97%)
Mar 08, 2018 4.230 4.270 4.100 4.110 2,854,715 -0.11(-2.61%)
Mar 07, 2018 4.367 4.180 4.220 1,836,783 -0.11(-2.54%)
Mar 06, 2018 4.310 4.380 4.210 4.330 1,779,708 +0.02(+0.46%)
Mar 05, 2018 4.490 4.510 4.215 4.310 2,808,616 -0.19(-4.22%)
Mar 02, 2018 4.130 4.545 4.120 4.500 3,976,483 +0.34(+8.17%)
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.