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, 2018 2.350 2.425 2.270 2.370 1,171,300 +0.04(+1.72%)
Dec 28, 2018 2.350 2.420 2.295 2.330 937,600 -0.03(-1.27%)
Dec 27, 2018 2.380 2.460 2.220 2.360 1,598,471 -0.05(-2.07%)
Dec 26, 2018 2.340 2.520 2.270 2.410 1,970,611 +0.09(+3.88%)
Dec 24, 2018 2.250 2.380 2.140 2.320 861,000 +0.07(+3.11%)
Dec 21, 2018 2.360 2.400 2.210 2.250 1,992,200 -0.10(-4.26%)
Dec 20, 2018 2.530 2.580 2.290 2.350 1,974,601 -0.19(-7.48%)
Dec 19, 2018 2.630 2.680 2.510 2.540 1,299,735 -0.08(-3.05%)
Dec 18, 2018 2.590 2.750 2.590 2.620 1,501,069 +0.01(+0.38%)
Dec 17, 2018 2.590 2.750 2.560 2.610 1,596,419 +0.01(+0.38%)
Dec 14, 2018 2.590 2.660 2.530 2.600 1,061,700 +0.01(+0.39%)
Dec 13, 2018 2.690 2.710 2.560 2.590 1,333,333 -0.08(-3.00%)
Dec 12, 2018 2.690 2.790 2.620 2.670 1,052,350 +0.01(+0.38%)
Dec 11, 2018 2.750 2.750 2.580 2.660 1,332,216 -0.07(-2.56%)
Dec 10, 2018 2.650 2.780 2.550 2.730 1,784,113 +0.07(+2.63%)
Dec 07, 2018 2.670 2.820 2.620 2.660 1,818,000 -0.02(-0.75%)
Dec 06, 2018 2.770 2.810 2.520 2.680 2,835,337 -0.09(-3.25%)
Dec 04, 2018 2.920 2.940 2.760 2.770 2,193,100 -0.14(-4.81%)
Dec 03, 2018 2.940 2.940 2.860 2.910 1,303,143 +0.06(+2.11%)
Nov 30, 2018 2.930 2.945 2.850 2.850 1,553,200 -0.10(-3.39%)
Nov 29, 2018 2.980 3.010 2.875 2.950 1,076,107 -0.03(-1.01%)
Nov 28, 2018 2.940 3.005 2.890 2.980 1,250,998 +0.03(+1.02%)
Nov 27, 2018 2.900 3.010 2.850 2.950 1,495,171 +0.03(+1.03%)
Nov 26, 2018 2.930 2.990 2.870 2.920 1,075,570 -0.01(-0.34%)
Nov 23, 2018 2.960 2.970 2.850 2.930 695,300 -0.04(-1.35%)
Nov 21, 2018 2.970 2.970 2.970 0 +0.04(+1.37%)
Nov 20, 2018 3.080 3.080 2.850 2.930 2,826,949 -0.20(-6.39%)
Nov 19, 2018 3.150 3.260 3.090 3.130 2,259,582 -0.04(-1.26%)
Nov 16, 2018 3.190 3.230 3.080 3.170 1,466,600 -0.01(-0.31%)
Nov 15, 2018 3.260 3.300 3.100 3.180 2,285,807 -0.11(-3.34%)
Nov 14, 2018 3.270 3.340 3.040 3.290 3,517,004 +0.04(+1.23%)
Nov 13, 2018 3.420 3.480 3.230 3.250 2,184,345 -0.16(-4.69%)
Nov 12, 2018 3.340 3.630 3.200 3.410 4,323,451 -0.81(-19.19%)
Nov 09, 2018 4.300 4.300 3.980 4.220 2,642,400 -0.07(-1.63%)
Nov 08, 2018 4.380 4.380 4.210 4.290 2,091,432 -0.07(-1.61%)
Nov 07, 2018 4.460 4.470 3.930 4.360 4,302,318 +0.44(+11.22%)
Nov 06, 2018 3.850 4.020 3.800 3.920 1,234,126 +0.07(+1.82%)
Nov 05, 2018 4.020 4.070 3.810 3.850 861,328 -0.14(-3.51%)
Nov 02, 2018 3.890 4.120 3.860 3.990 2,052,200 +0.13(+3.37%)
Nov 01, 2018 3.710 3.910 3.700 3.860 1,407,669 +0.18(+4.89%)
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%)
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.