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 (%)
Oct 31, 2018 3.580 3.810 3.480 3.680 2,997,222 -0.22(-5.64%)
Oct 30, 2018 3.550 3.950 3.530 3.900 2,264,556 +0.38(+10.80%)
Oct 29, 2018 3.440 3.790 3.410 3.520 2,532,415 +0.16(+4.76%)
Oct 26, 2018 3.440 3.460 3.150 3.360 2,058,100 -0.10(-2.89%)
Oct 25, 2018 3.690 3.690 3.330 3.460 3,095,119 -0.21(-5.72%)
Oct 24, 2018 4.120 4.210 3.660 3.670 3,231,607 -0.51(-12.20%)
Oct 23, 2018 4.130 4.460 4.090 4.180 2,746,004 -0.02(-0.48%)
Oct 22, 2018 4.260 4.320 4.085 4.200 948,863 -0.02(-0.47%)
Oct 19, 2018 4.280 4.430 4.175 4.220 1,110,600 -0.08(-1.86%)
Oct 18, 2018 4.400 4.543 4.270 4.300 1,243,651 -0.13(-2.93%)
Oct 17, 2018 4.330 4.650 4.280 4.430 2,839,102 +0.06(+1.37%)
Oct 16, 2018 4.100 4.470 4.060 4.370 3,273,621 +0.27(+6.59%)
Oct 15, 2018 3.980 4.200 3.880 4.100 1,344,786 +0.14(+3.54%)
Oct 12, 2018 4.140 4.140 3.920 3.960 1,202,100 -0.15(-3.65%)
Oct 11, 2018 4.080 4.180 4.000 4.110 2,617,463 +0.04(+0.98%)
Oct 10, 2018 4.110 4.210 3.990 4.070 2,564,810 -0.03(-0.73%)
Oct 09, 2018 3.940 4.265 3.920 4.100 1,593,393 +0.14(+3.54%)
Oct 08, 2018 4.000 4.060 3.920 3.960 1,396,695 -0.01(-0.25%)
Oct 05, 2018 3.940 4.090 3.900 3.970 1,550,300 +0.03(+0.76%)
Oct 04, 2018 4.000 4.050 3.880 3.940 1,620,968 -0.05(-1.25%)
Oct 03, 2018 4.200 4.230 3.960 3.990 1,580,935 -0.20(-4.77%)
Oct 02, 2018 4.250 4.320 4.140 4.190 1,429,109 -0.06(-1.41%)
Oct 01, 2018 4.170 4.270 4.100 4.250 1,434,854 +0.11(+2.66%)
Sep 28, 2018 4.210 4.210 4.040 4.140 1,535,900 -0.07(-1.66%)
Sep 27, 2018 4.370 4.400 4.145 4.210 1,921,279 -0.14(-3.22%)
Sep 26, 2018 4.300 4.430 4.210 4.350 1,510,680 +0.05(+1.16%)
Sep 25, 2018 4.300 4.490 4.240 4.300 2,116,265 +0.00(+0.00%)
Sep 24, 2018 3.940 4.300 3.910 4.300 3,719,370 +0.34(+8.59%)
Sep 21, 2018 3.800 3.975 3.785 3.960 3,422,800 +0.17(+4.49%)
Sep 20, 2018 3.840 3.880 3.720 3.790 1,264,710 -0.05(-1.30%)
Sep 19, 2018 3.910 3.990 3.810 3.840 1,587,910 -0.07(-1.79%)
Sep 18, 2018 3.850 4.040 3.770 3.910 2,654,586 +0.06(+1.56%)
Sep 17, 2018 3.750 4.060 3.670 3.850 4,340,869 +0.10(+2.67%)
Sep 14, 2018 3.580 3.780 3.400 3.750 5,526,900 +0.10(+2.74%)
Sep 13, 2018 3.350 3.800 3.230 3.650 15,169,311 +0.76(+26.30%)
Sep 12, 2018 2.940 2.990 2.860 2.890 967,507 -0.01(-0.34%)
Sep 11, 2018 2.810 2.970 2.800 2.900 1,572,266 +0.09(+3.20%)
Sep 10, 2018 2.880 2.910 2.780 2.810 1,068,318 -0.03(-1.06%)
Sep 07, 2018 2.720 2.900 2.710 2.840 2,176,900 -0.07(-2.41%)
Sep 06, 2018 3.020 3.020 2.840 2.910 2,236,827 -0.10(-3.32%)
Sep 05, 2018 3.060 3.100 2.910 3.010 1,669,905 -0.07(-2.27%)
Sep 04, 2018 3.080 3.130 3.020 3.080 989,663 -0.02(-0.65%)
Aug 31, 2018 3.100 3.100 3.100 0 +0.05(+1.64%)
Aug 30, 2018 3.060 3.130 3.030 3.050 960,319 +0.00(+0.00%)
Aug 29, 2018 3.130 3.140 3.040 3.050 995,953 -0.08(-2.56%)
Aug 28, 2018 3.100 3.220 3.040 3.130 1,400,251 +0.05(+1.62%)
Aug 27, 2018 3.260 3.280 3.060 3.080 1,697,007 -0.11(-3.45%)
Aug 24, 2018 3.250 3.270 3.150 3.190 759,900 -0.08(-2.45%)
Aug 23, 2018 3.160 3.325 3.134 3.270 1,799,128 +0.09(+2.83%)
Aug 22, 2018 3.190 3.210 3.130 3.180 550,052 +0.05(+1.59%)
Aug 21, 2018 3.130 3.215 3.119 3.130 992,622 +0.00(+0.00%)
Aug 20, 2018 3.080 3.140 3.030 3.130 1,312,387 +0.09(+2.96%)
Aug 17, 2018 3.000 3.090 2.950 3.040 1,045,500 +0.02(+0.66%)
Aug 16, 2018 2.990 3.060 2.920 3.020 1,222,422 +0.06(+2.03%)
Aug 15, 2018 2.960 2.980 2.780 2.960 2,047,231 -0.01(-0.34%)
Aug 14, 2018 2.990 3.020 2.880 2.970 1,965,875 -0.01(-0.34%)
Aug 13, 2018 3.070 3.070 2.940 2.980 2,175,763 -0.07(-2.30%)
Aug 10, 2018 3.080 3.120 3.020 3.050 1,189,700 -0.04(-1.29%)
Aug 09, 2018 3.110 3.220 3.090 3.090 1,369,108 -0.02(-0.64%)
Aug 08, 2018 3.050 3.180 3.010 3.110 2,141,713 +0.10(+3.32%)
Aug 07, 2018 3.070 3.080 2.970 3.010 1,134,928 -0.02(-0.66%)
Aug 06, 2018 3.060 3.060 3.010 3.030 1,138,434 -0.02(-0.66%)
Aug 03, 2018 3.090 3.130 3.015 3.050 1,285,900 -0.02(-0.65%)
Aug 02, 2018 3.100 3.100 3.005 3.070 1,304,273 -0.03(-0.97%)
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.