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 (%)
Jan 31, 2018 4.450 4.500 4.220 4.350 2,495,362 -0.10(-2.25%)
Jan 30, 2018 4.350 4.475 4.330 4.450 2,344,005 +0.05(+1.14%)
Jan 29, 2018 4.440 4.500 4.320 4.400 4,374,646 +0.03(+0.69%)
Jan 26, 2018 4.230 4.440 4.040 4.370 4,661,147 +0.19(+4.55%)
Jan 25, 2018 4.630 4.640 4.170 4.180 4,810,348 -0.47(-10.11%)
Jan 24, 2018 4.970 5.130 4.640 4.650 5,363,324 -0.22(-4.52%)
Jan 23, 2018 5.150 5.150 4.640 4.870 6,166,845 -0.29(-5.62%)
Jan 22, 2018 4.810 5.280 4.718 5.160 6,085,696 +0.38(+7.95%)
Jan 19, 2018 4.850 5.020 4.610 4.780 12,908,753 -0.48(-9.13%)
Jan 18, 2018 4.150 5.420 4.150 5.260 50,607,388 +1.79(+51.59%)
Jan 17, 2018 3.450 3.560 3.440 3.470 1,821,565 +0.02(+0.58%)
Jan 16, 2018 3.730 3.810 3.430 3.450 2,272,320 -0.27(-7.26%)
Jan 12, 2018 3.720 3.720 3.720 0 +0.00(+0.00%)
Jan 11, 2018 3.580 3.750 3.510 3.720 2,116,040 +0.16(+4.49%)
Jan 10, 2018 3.500 3.650 3.495 3.560 1,728,407 +0.05(+1.42%)
Jan 09, 2018 3.530 3.635 3.495 3.510 2,114,909 -0.03(-0.85%)
Jan 08, 2018 3.540 3.590 3.410 3.540 2,805,923 -0.03(-0.84%)
Jan 05, 2018 3.360 3.640 3.330 3.570 3,175,338 +0.18(+5.31%)
Jan 04, 2018 3.510 3.520 3.380 3.390 3,934,321 -0.11(-3.14%)
Jan 03, 2018 3.490 3.550 3.310 3.500 3,174,509 +0.00(+0.00%)
Jan 02, 2018 3.700 3.720 3.430 3.500 4,284,875 -0.19(-5.15%)
Dec 29, 2017 3.690 3.690 3.690 0 +0.34(+10.15%)
Dec 28, 2017 3.510 3.560 3.130 3.350 7,510,587 -0.15(-4.29%)
Dec 27, 2017 3.780 3.790 3.480 3.500 5,156,807 -0.28(-7.41%)
Dec 26, 2017 3.860 3.630 3.780 3,176,790 +0.06(+1.61%)
Dec 22, 2017 3.790 3.830 3.690 3.720 5,480,345 -0.05(-1.33%)
Dec 21, 2017 4.700 4.700 3.610 3.770 17,402,222 -1.13(-23.06%)
Dec 20, 2017 4.710 4.920 4.710 4.900 2,529,274 +0.19(+4.03%)
Dec 19, 2017 4.860 4.980 4.680 4.710 2,107,117 -0.17(-3.48%)
Dec 18, 2017 4.840 4.990 4.670 4.880 3,493,999 +0.01(+0.21%)
Dec 15, 2017 4.720 4.870 4.640 4.870 5,454,073 +0.19(+4.06%)
Dec 14, 2017 4.890 5.040 4.625 4.680 3,349,702 -0.18(-3.70%)
Dec 13, 2017 4.770 4.910 4.710 4.860 2,799,463 +0.15(+3.18%)
Dec 12, 2017 5.150 5.213 4.630 4.710 4,694,564 -0.43(-8.37%)
Dec 11, 2017 5.250 5.530 5.100 5.140 3,109,523 -0.13(-2.47%)
Dec 08, 2017 5.130 5.380 5.120 5.270 2,738,378 +0.00(+0.00%)
Dec 07, 2017 5.080 5.300 5.055 3,038,972 +0.00(+0.00%)
Dec 06, 2017 5.300 5.300 5.025 5.090 3,121,371 -0.23(-4.32%)
Dec 05, 2017 5.220 5.400 5.120 5.320 3,710,323 +0.06(+1.14%)
Dec 04, 2017 5.430 5.445 5.260 5.260 7,935,955 -0.13(-2.41%)
Dec 01, 2017 5.580 5.705 5.331 5.390 3,093,311 -0.19(-3.41%)
Nov 30, 2017 6.020 6.069 5.480 5.580 3,782,169 -0.49(-8.07%)
Nov 29, 2017 5.690 6.375 5.660 6.070 5,036,913 +0.39(+6.87%)
Nov 28, 2017 5.400 5.700 5.400 5.680 3,215,382 +0.23(+4.22%)
Nov 27, 2017 5.600 5.660 5.360 5.450 2,373,572 -0.08(-1.45%)
Nov 24, 2017 5.390 5.720 5.304 5.530 1,297,853 +0.08(+1.47%)
Nov 22, 2017 5.400 5.900 5.180 5.450 7,895,471 -0.31(-5.38%)
Nov 21, 2017 6.700 6.730 5.340 5.760 5,975,734 -0.97(-14.41%)
Nov 20, 2017 6.850 6.890 6.540 6.730 1,806,319 -0.12(-1.75%)
Nov 17, 2017 6.220 6.925 6.220 6.850 3,430,061 +0.67(+10.84%)
Nov 16, 2017 6.150 6.320 6.030 6.180 1,385,747 +0.03(+0.49%)
Nov 15, 2017 6.090 6.280 5.850 6.150 3,566,354 +0.37(+6.40%)
Nov 14, 2017 6.010 6.080 5.760 5.780 2,164,268 -0.23(-3.83%)
Nov 13, 2017 5.820 6.130 5.805 6.010 2,162,320 +0.18(+3.09%)
Nov 10, 2017 5.960 6.050 5.740 5.830 3,341,780 -0.11(-1.85%)
Nov 09, 2017 5.951 6.020 5.885 5.940 2,145,932 -0.04(-0.67%)
Nov 08, 2017 6.200 6.200 5.610 5.980 5,070,450 -0.32(-5.08%)
Nov 07, 2017 6.820 6.870 6.190 6.300 4,886,565 -0.52(-7.62%)
Nov 06, 2017 6.650 6.850 6.620 6.820 1,686,990 +0.12(+1.79%)
Nov 03, 2017 6.720 6.800 6.670 6.700 1,314,222 -0.02(-0.30%)
Nov 02, 2017 6.770 6.920 6.580 6.720 1,962,959 -0.06(-0.88%)
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.