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, 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%)
Apr 03, 2017 7.360 7.400 7.000 7.020 2,827,858 -0.34(-4.62%)
Mar 31, 2017 7.350 7.450 7.320 7.360 1,973,942 +0.02(+0.27%)
Mar 30, 2017 7.410 7.470 7.230 7.340 1,684,777 -0.06(-0.81%)
Mar 29, 2017 7.130 7.500 7.070 7.400 2,362,044 +0.28(+3.93%)
Mar 28, 2017 7.000 7.151 6.910 7.120 2,174,914 +0.09(+1.28%)
Mar 27, 2017 6.880 7.169 6.820 7.030 2,152,157 +0.03(+0.43%)
Mar 24, 2017 7.000 7.120 6.950 7.000 2,194,699 +0.01(+0.14%)
Mar 23, 2017 7.110 7.190 6.950 6.990 2,717,243 -0.17(-2.37%)
Mar 22, 2017 7.150 7.250 6.920 7.160 3,911,098 -0.05(-0.69%)
Mar 21, 2017 7.290 7.570 7.170 7.210 6,801,866 -0.01(-0.14%)
Mar 20, 2017 7.380 7.420 7.170 7.220 2,698,620 -0.18(-2.43%)
Mar 17, 2017 7.350 7.410 7.150 7.400 3,965,816 +0.14(+1.93%)
Mar 16, 2017 7.060 7.420 7.060 7.260 2,860,712 +0.29(+4.16%)
Mar 15, 2017 7.000 7.140 6.870 6.970 3,322,781 +0.02(+0.29%)
Mar 14, 2017 7.350 7.410 6.930 6.950 4,533,081 -0.43(-5.83%)
Mar 13, 2017 7.420 7.640 7.270 7.380 3,095,032 -0.13(-1.73%)
Mar 10, 2017 7.500 7.670 7.350 7.510 3,171,426 +0.07(+0.94%)
Mar 09, 2017 7.690 7.752 7.370 7.440 3,200,405 -0.01(-0.13%)
Mar 08, 2017 7.310 7.550 7.280 7.450 2,935,568 +0.20(+2.76%)
Mar 07, 2017 7.850 7.900 7.240 7.250 7,278,283 -0.76(-9.49%)
Mar 06, 2017 8.280 8.330 7.850 8.010 4,049,121 -0.24(-2.91%)
Mar 03, 2017 8.750 9.070 8.040 8.250 8,945,280 +0.29(+3.64%)
Mar 02, 2017 8.160 8.189 7.850 7.960 3,103,709 -0.17(-2.09%)
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.