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 (%)
Dec 31, 2019 2.630 2.760 2.620 2.700 574,200 +0.03(+1.12%)
Dec 30, 2019 2.640 2.690 2.565 2.670 530,770 +0.01(+0.38%)
Dec 27, 2019 2.680 2.680 2.620 2.660 354,300 +0.01(+0.38%)
Dec 26, 2019 2.660 2.690 2.630 2.650 386,414 -0.02(-0.75%)
Dec 24, 2019 2.610 2.680 2.610 2.670 304,500 +0.04(+1.52%)
Dec 23, 2019 2.700 2.700 2.600 2.630 800,371 -0.06(-2.23%)
Dec 20, 2019 2.710 2.790 2.670 2.690 1,759,900 +0.00(+0.00%)
Dec 19, 2019 2.650 2.730 2.605 2.690 760,788 +0.08(+3.07%)
Dec 18, 2019 2.630 2.690 2.590 2.610 643,058 +0.00(+0.00%)
Dec 17, 2019 2.730 2.730 2.540 2.610 1,665,490 -0.11(-4.04%)
Dec 16, 2019 2.840 2.860 2.700 2.720 1,388,903 -0.11(-3.89%)
Dec 13, 2019 2.880 2.950 2.811 2.830 701,900 -0.02(-0.70%)
Dec 12, 2019 2.830 2.930 2.810 2.850 837,529 +0.04(+1.42%)
Dec 11, 2019 2.850 2.850 2.720 2.810 649,621 -0.04(-1.40%)
Dec 10, 2019 2.860 2.880 2.810 2.850 636,213 -0.03(-1.04%)
Dec 09, 2019 2.900 2.920 2.820 2.880 802,941 -0.02(-0.69%)
Dec 06, 2019 2.880 2.960 2.844 2.900 910,800 +0.08(+2.84%)
Dec 05, 2019 2.820 2.860 2.800 2.820 737,279 -0.02(-0.70%)
Dec 04, 2019 2.860 2.890 2.800 2.840 562,763 +0.01(+0.35%)
Dec 03, 2019 2.840 2.860 2.740 2.830 602,155 -0.03(-1.05%)
Dec 02, 2019 2.950 2.980 2.790 2.860 933,267 -0.08(-2.72%)
Nov 29, 2019 2.930 2.980 2.880 2.940 443,600 -0.01(-0.34%)
Nov 27, 2019 2.930 2.960 2.860 2.950 849,700 +0.06(+2.08%)
Nov 26, 2019 2.980 3.010 2.870 2.890 1,166,878 -0.10(-3.34%)
Nov 25, 2019 2.880 3.010 2.880 2.990 1,009,441 +0.07(+2.40%)
Nov 22, 2019 2.970 2.970 2.840 2.920 736,500 -0.02(-0.68%)
Nov 21, 2019 2.980 3.010 2.910 2.940 818,122 -0.03(-1.01%)
Nov 20, 2019 3.090 3.090 2.940 2.970 1,285,617 -0.12(-3.88%)
Nov 19, 2019 3.110 3.130 3.040 3.090 762,022 -0.05(-1.59%)
Nov 18, 2019 3.200 3.200 3.050 3.140 748,171 -0.05(-1.57%)
Nov 15, 2019 3.260 3.270 3.190 3.190 881,000 -0.04(-1.24%)
Nov 14, 2019 3.250 3.290 3.210 3.230 590,849 -0.03(-0.92%)
Nov 13, 2019 3.160 3.300 3.140 3.260 1,188,143 +0.07(+2.19%)
Nov 12, 2019 3.340 3.370 3.110 3.190 1,579,283 -0.15(-4.49%)
Nov 11, 2019 3.290 3.420 3.260 3.340 1,243,389 +0.06(+1.83%)
Nov 08, 2019 3.150 3.290 3.100 3.280 1,771,400 +0.14(+4.46%)
Nov 07, 2019 3.050 3.200 3.030 3.140 1,435,965 +0.11(+3.63%)
Nov 06, 2019 2.930 3.045 2.820 3.030 1,489,875 +0.10(+3.41%)
Nov 05, 2019 2.860 2.930 2.850 2.930 1,227,505 +0.09(+3.17%)
Nov 04, 2019 2.750 2.910 2.750 2.840 2,406,096 +0.11(+4.03%)
Nov 01, 2019 2.680 2.740 2.640 2.730 1,070,400 +0.09(+3.41%)
Oct 31, 2019 2.800 2.800 2.565 2.640 1,620,065 -0.15(-5.38%)
Oct 30, 2019 2.680 2.800 2.630 2.790 2,105,949 +0.12(+4.49%)
Oct 29, 2019 2.580 2.740 2.530 2.670 1,631,218 +0.09(+3.49%)
Oct 28, 2019 2.470 2.650 2.431 2.580 2,451,427 +0.16(+6.61%)
Oct 25, 2019 2.410 2.500 2.370 2.420 1,972,000 +0.01(+0.41%)
Oct 24, 2019 2.250 2.470 2.200 2.410 2,226,683 +0.01(+0.42%)
Oct 23, 2019 2.320 2.410 2.180 2.400 3,693,403 +0.11(+4.80%)
Oct 22, 2019 2.410 2.430 2.215 2.290 5,009,925 +0.21(+10.10%)
Oct 21, 2019 2.050 2.090 2.030 2.080 728,452 +0.07(+3.48%)
Oct 18, 2019 2.010 2.040 1.950 2.010 640,700 -0.03(-1.47%)
Oct 17, 2019 2.080 2.090 2.030 2.040 524,554 -0.02(-0.97%)
Oct 16, 2019 2.070 2.110 1.980 2.060 865,816 -0.01(-0.48%)
Oct 15, 2019 2.080 2.140 2.040 2.070 665,724 +0.00(+0.00%)
Oct 14, 2019 2.200 2.240 2.070 2.070 654,228 -0.15(-6.76%)
Oct 11, 2019 2.300 2.300 2.200 2.220 872,500 -0.02(-0.89%)
Oct 10, 2019 2.160 2.300 2.160 2.240 1,057,257 +0.05(+2.28%)
Oct 09, 2019 2.230 2.235 2.140 2.190 497,738 -0.01(-0.45%)
Oct 08, 2019 2.240 2.250 2.160 2.200 806,133 -0.06(-2.65%)
Oct 07, 2019 2.190 2.270 2.150 2.260 837,417 +0.06(+2.73%)
Oct 04, 2019 2.140 2.250 2.140 2.200 689,700 +0.06(+2.80%)
Oct 03, 2019 2.070 2.210 2.030 2.140 997,534 +0.07(+3.38%)
Oct 02, 2019 2.070 2.120 2.020 2.070 825,502 -0.02(-0.96%)
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.