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 (%)
Aug 31, 2017 8.280 8.340 8.230 8.300 1,227,695 +0.07(+0.85%)
Aug 30, 2017 8.270 8.410 8.140 8.230 1,115,135 -0.04(-0.48%)
Aug 29, 2017 8.190 8.350 8.069 8.270 1,445,100 +0.05(+0.61%)
Aug 28, 2017 8.520 8.590 8.170 8.220 1,079,084 -0.23(-2.72%)
Aug 25, 2017 8.300 8.500 8.050 8.450 1,405,401 +0.19(+2.30%)
Aug 24, 2017 8.460 8.640 8.260 8.260 1,365,931 +0.01(+0.12%)
Aug 23, 2017 8.610 8.660 8.115 8.250 3,692,774 -0.37(-4.29%)
Aug 22, 2017 9.210 9.250 8.460 8.620 4,637,826 -0.70(-7.51%)
Aug 21, 2017 9.370 9.470 9.140 9.320 1,638,375 -0.05(-0.53%)
Aug 18, 2017 9.270 9.590 9.270 9.370 1,214,978 -0.06(-0.64%)
Aug 17, 2017 9.410 9.610 9.180 9.430 1,411,153 -0.10(-1.05%)
Aug 16, 2017 9.320 9.680 9.317 9.530 1,335,394 +0.21(+2.25%)
Aug 15, 2017 9.600 9.715 9.140 9.320 2,162,829 -0.30(-3.12%)
Aug 14, 2017 9.790 9.910 9.590 9.620 1,242,408 -0.16(-1.64%)
Aug 11, 2017 9.060 9.810 9.010 9.780 2,075,641 +0.61(+6.65%)
Aug 10, 2017 9.760 9.760 9.080 9.170 1,899,435 -0.43(-4.48%)
Aug 09, 2017 9.350 9.610 9.210 9.600 2,464,782 +0.07(+0.73%)
Aug 08, 2017 9.930 10.02 9.485 9.530 1,689,952 -0.40(-4.03%)
Aug 07, 2017 10.00 10.12 9.870 9.930 1,183,560 -0.06(-0.60%)
Aug 04, 2017 9.850 10.04 9.780 9.990 1,371,366 +0.14(+1.42%)
Aug 03, 2017 9.700 10.39 9.690 9.850 2,198,016 +0.16(+1.65%)
Aug 02, 2017 9.790 10.09 9.620 9.690 2,570,880 -0.02(-0.21%)
Aug 01, 2017 8.950 9.720 8.850 9.710 2,869,934 +0.20(+2.10%)
Jul 31, 2017 9.880 9.880 9.470 9.510 3,679,251 -0.66(-6.49%)
Jul 28, 2017 10.67 10.70 9.785 10.17 5,576,628 -0.78(-7.12%)
Jul 27, 2017 9.500 10.95 9.220 10.95 14,238,444 +1.58(+16.86%)
Jul 26, 2017 9.300 9.730 9.220 9.370 2,944,281 -0.08(-0.85%)
Jul 25, 2017 8.980 9.555 8.980 9.450 2,781,993 +0.51(+5.70%)
Jul 24, 2017 8.990 9.000 8.670 8.940 1,656,359 +0.05(+0.56%)
Jul 21, 2017 9.680 9.680 8.601 8.890 4,325,827 -0.54(-5.73%)
Jul 20, 2017 9.280 9.790 9.160 9.430 3,033,285 +0.18(+1.95%)
Jul 19, 2017 8.840 9.300 8.760 9.250 2,715,960 +0.40(+4.52%)
Jul 18, 2017 8.730 8.880 8.346 8.850 2,201,501 +0.24(+2.79%)
Jul 17, 2017 8.030 8.640 7.990 8.610 2,757,171 +0.57(+7.09%)
Jul 14, 2017 7.970 8.100 7.855 8.040 1,333,689 +0.09(+1.13%)
Jul 13, 2017 7.750 8.060 7.750 7.950 1,406,049 +0.21(+2.71%)
Jul 12, 2017 7.890 8.020 7.640 7.740 1,727,776 -0.10(-1.28%)
Jul 11, 2017 7.800 7.920 7.510 7.840 2,863,119 +0.05(+0.64%)
Jul 10, 2017 8.250 8.250 7.740 7.790 2,674,527 -0.54(-6.48%)
Jul 07, 2017 7.950 8.490 7.770 8.330 2,071,521 +0.48(+6.11%)
Jul 06, 2017 8.580 8.660 7.810 7.850 2,739,646 -0.73(-8.51%)
Jul 05, 2017 9.000 9.060 8.520 8.580 1,779,345 -0.38(-4.24%)
Jul 03, 2017 8.500 9.130 8.470 8.960 1,948,149 +0.53(+6.29%)
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%)
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.