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 (%)
Jun 30, 2017 8.290 8.525 8.270 8.430 1,417,581 +0.11(+1.32%)
Jun 29, 2017 8.250 8.370 8.130 8.320 1,276,346 +0.14(+1.71%)
Jun 28, 2017 8.120 8.380 8.103 8.180 1,253,852 +0.08(+0.99%)
Jun 27, 2017 8.120 8.470 8.070 8.100 2,137,728 -0.09(-1.10%)
Jun 26, 2017 7.530 8.200 7.491 8.190 2,505,482 +0.65(+8.62%)
Jun 23, 2017 7.250 7.540 7.110 7.540 3,122,763 +0.29(+4.00%)
Jun 22, 2017 7.110 7.370 7.110 7.250 1,023,725 +0.18(+2.55%)
Jun 21, 2017 7.370 7.500 7.020 7.070 2,665,643 -0.31(-4.20%)
Jun 20, 2017 7.450 7.490 7.350 7.380 1,134,771 -0.13(-1.73%)
Jun 19, 2017 7.550 7.618 7.324 7.510 1,100,505 -0.05(-0.66%)
Jun 16, 2017 7.640 7.686 7.360 7.560 2,802,279 -0.15(-1.95%)
Jun 15, 2017 7.780 7.870 7.560 7.710 1,135,841 -0.15(-1.91%)
Jun 14, 2017 7.780 7.870 7.620 7.860 1,080,726 +0.12(+1.55%)
Jun 13, 2017 7.630 7.840 7.530 7.740 1,508,327 +0.07(+0.91%)
Jun 12, 2017 7.530 7.890 7.500 7.670 1,739,884 +0.21(+2.82%)
Jun 09, 2017 7.450 7.610 7.370 7.460 2,258,022 +0.01(+0.13%)
Jun 08, 2017 7.360 7.660 7.305 7.450 1,224,597 +0.05(+0.68%)
Jun 07, 2017 7.600 7.610 7.390 7.400 1,322,154 -0.12(-1.60%)
Jun 06, 2017 8.210 8.210 7.430 7.520 3,687,982 -0.74(-8.96%)
Jun 05, 2017 7.620 8.380 7.382 8.260 3,691,729 +0.68(+8.97%)
Jun 02, 2017 7.550 7.720 7.500 7.580 1,417,572 -0.02(-0.26%)
Jun 01, 2017 7.450 7.730 7.380 7.600 1,993,853 +0.02(+0.26%)
May 31, 2017 7.420 7.630 7.150 7.580 2,275,687 +0.17(+2.29%)
May 30, 2017 7.230 7.560 7.230 7.410 2,381,967 +0.20(+2.77%)
May 26, 2017 7.290 7.290 7.050 7.210 1,392,611 -0.06(-0.83%)
May 25, 2017 7.250 7.380 7.075 7.270 2,306,289 +0.08(+1.11%)
May 24, 2017 7.300 7.360 7.175 7.190 1,989,735 -0.04(-0.55%)
May 23, 2017 7.470 7.470 7.110 7.230 1,745,224 -0.22(-2.95%)
May 22, 2017 7.600 7.740 7.300 7.450 3,289,552 +0.17(+2.34%)
May 19, 2017 7.110 7.310 6.930 7.280 2,302,147 +0.29(+4.15%)
May 18, 2017 7.050 7.080 6.790 6.990 2,809,779 -0.11(-1.55%)
May 17, 2017 7.250 7.350 7.030 7.100 3,406,812 +0.24(+3.50%)
May 16, 2017 6.800 6.900 6.655 6.860 2,030,220 +0.04(+0.59%)
May 15, 2017 6.810 6.935 6.715 6.820 2,874,641 +0.10(+1.49%)
May 12, 2017 6.870 6.900 6.570 6.720 3,692,857 -0.08(-1.18%)
May 11, 2017 6.760 6.970 6.630 6.800 3,888,507 +0.04(+0.59%)
May 10, 2017 7.120 7.310 6.700 6.760 5,652,730 -0.56(-7.65%)
May 09, 2017 7.030 7.380 7.030 7.320 1,632,501 +0.07(+0.97%)
May 08, 2017 7.200 7.560 7.150 7.250 2,595,590 +0.06(+0.83%)
May 05, 2017 7.130 7.270 6.980 7.190 2,394,911 +0.09(+1.27%)
May 04, 2017 7.490 7.551 7.100 7.100 2,431,602 -0.39(-5.21%)
May 03, 2017 7.500 7.660 7.490 7.490 1,509,808 -0.14(-1.83%)
May 02, 2017 7.520 7.680 7.460 7.630 1,747,572 +0.08(+1.06%)
May 01, 2017 7.770 7.800 7.520 7.550 2,351,804 -0.23(-2.96%)
Apr 28, 2017 7.850 7.870 7.640 7.780 3,598,461 -0.17(-2.14%)
Apr 27, 2017 8.300 8.300 7.890 7.950 4,243,953 -0.36(-4.33%)
Apr 26, 2017 8.080 8.395 7.990 8.310 3,076,720 +0.24(+2.97%)
Apr 25, 2017 7.900 8.130 7.780 8.070 3,741,743 +0.17(+2.15%)
Apr 24, 2017 8.150 8.190 7.780 7.900 4,593,369 -0.34(-4.13%)
Apr 21, 2017 8.750 8.750 8.220 8.240 5,879,704 -0.54(-6.15%)
Apr 20, 2017 9.140 9.400 8.540 8.780 6,985,185 -0.42(-4.57%)
Apr 19, 2017 9.160 9.570 9.030 9.200 11,010,109 +0.17(+1.88%)
Apr 18, 2017 8.730 9.440 8.350 9.030 26,677,086 +1.79(+24.72%)
Apr 17, 2017 7.310 7.380 7.080 7.240 2,970,956 -0.06(-0.82%)
Apr 13, 2017 7.260 7.330 7.015 7.300 2,625,198 +0.03(+0.41%)
Apr 12, 2017 7.440 7.440 7.210 7.270 2,404,252 -0.15(-2.02%)
Apr 11, 2017 7.140 7.510 7.070 7.420 3,792,926 +0.27(+3.78%)
Apr 10, 2017 6.600 7.240 6.600 7.150 4,344,430 +0.50(+7.52%)
Apr 07, 2017 6.800 6.830 6.510 6.650 4,801,891 -0.15(-2.21%)
Apr 06, 2017 6.790 6.845 6.680 6.800 3,200,073 +0.04(+0.59%)
Apr 05, 2017 7.170 7.190 6.740 6.760 4,670,505 -0.36(-5.06%)
Apr 04, 2017 7.120 7.180 6.960 7.120 2,062,750 +0.10(+1.42%)
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.