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 30, 2019 1.980 1.990 1.930 1.960 511,400 -0.01(-0.51%)
Aug 29, 2019 1.920 2.000 1.920 1.970 1,156,667 +0.08(+4.23%)
Aug 28, 2019 1.820 1.935 1.800 1.890 632,368 +0.06(+3.28%)
Aug 27, 2019 1.970 1.970 1.780 1.830 1,068,491 -0.11(-5.67%)
Aug 26, 2019 1.840 1.960 1.830 1.940 1,520,194 +0.14(+7.78%)
Aug 23, 2019 1.880 1.900 1.750 1.800 820,800 -0.08(-4.26%)
Aug 22, 2019 1.820 1.920 1.810 1.880 753,444 +0.08(+4.44%)
Aug 21, 2019 1.830 1.880 1.765 1.800 1,145,709 +0.00(+0.00%)
Aug 20, 2019 1.830 1.850 1.770 1.800 557,328 -0.03(-1.64%)
Aug 19, 2019 1.700 1.840 1.690 1.830 777,926 +0.13(+7.65%)
Aug 16, 2019 1.600 1.730 1.550 1.700 805,700 +0.10(+6.25%)
Aug 15, 2019 1.720 1.740 1.580 1.600 1,186,082 -0.08(-4.76%)
Aug 14, 2019 1.730 1.740 1.650 1.680 811,314 -0.06(-3.45%)
Aug 13, 2019 1.810 1.870 1.720 1.740 953,182 -0.08(-4.40%)
Aug 12, 2019 1.880 1.880 1.790 1.820 918,771 -0.07(-3.70%)
Aug 09, 2019 1.990 2.000 1.880 1.890 856,700 -0.11(-5.50%)
Aug 08, 2019 2.050 2.090 1.990 2.000 1,357,522 +0.07(+3.63%)
Aug 07, 2019 1.970 1.980 1.895 1.930 1,467,728 -0.05(-2.53%)
Aug 06, 2019 2.030 2.060 1.940 1.980 841,345 -0.05(-2.46%)
Aug 05, 2019 2.020 2.050 1.950 2.030 1,060,379 -0.04(-1.93%)
Aug 02, 2019 2.030 2.080 1.910 2.070 1,498,300 +0.04(+1.97%)
Aug 01, 2019 2.090 2.130 1.980 2.030 1,964,778 -0.05(-2.40%)
Jul 31, 2019 2.030 2.280 2.010 2.080 3,549,001 +0.07(+3.48%)
Jul 30, 2019 1.990 2.040 1.920 2.010 1,258,175 +0.02(+1.01%)
Jul 29, 2019 2.020 2.050 1.910 1.990 1,194,201 -0.04(-1.97%)
Jul 26, 2019 1.840 2.140 1.810 2.030 3,586,600 +0.21(+11.54%)
Jul 25, 2019 1.800 1.860 1.800 1.820 1,565,748 -0.01(-0.55%)
Jul 24, 2019 1.710 1.830 1.700 1.830 2,750,765 +0.10(+5.78%)
Jul 23, 2019 1.870 1.881 1.665 1.730 3,654,926 -0.15(-7.98%)
Jul 22, 2019 1.920 1.950 1.805 1.880 2,138,630 +0.01(+0.53%)
Jul 19, 2019 1.880 1.930 1.850 1.870 2,140,100 +0.00(+0.00%)
Jul 18, 2019 1.860 1.930 1.800 1.870 2,111,929 +0.00(+0.00%)
Jul 17, 2019 1.800 1.900 1.795 1.870 3,783,378 +0.04(+2.19%)
Jul 16, 2019 1.810 1.840 1.780 1.830 723,964 +0.03(+1.67%)
Jul 15, 2019 1.820 1.830 1.740 1.800 2,319,538 +0.00(+0.00%)
Jul 12, 2019 1.800 1.870 1.762 1.800 1,164,300 -0.01(-0.55%)
Jul 11, 2019 1.760 1.840 1.690 1.810 1,615,255 +0.04(+2.26%)
Jul 10, 2019 1.750 1.810 1.660 1.770 1,731,955 +0.02(+1.14%)
Jul 09, 2019 1.600 1.835 1.550 1.750 2,385,593 +0.15(+9.37%)
Jul 08, 2019 1.580 1.650 1.550 1.600 803,828 +0.02(+1.27%)
Jul 05, 2019 1.510 1.580 1.480 1.580 558,900 +0.07(+4.64%)
Jul 03, 2019 1.570 1.580 1.510 1.510 469,800 -0.06(-3.82%)
Jul 02, 2019 1.600 1.600 1.520 1.570 673,650 -0.01(-0.63%)
Jul 01, 2019 1.530 1.580 1.480 1.580 2,331,662 +0.08(+5.33%)
Jun 28, 2019 1.510 1.550 1.470 1.500 1,385,600 +0.03(+2.04%)
Jun 27, 2019 1.400 1.620 1.390 1.470 2,912,196 +0.09(+6.52%)
Jun 26, 2019 1.370 1.430 1.370 1.380 1,075,882 +0.01(+0.73%)
Jun 25, 2019 1.380 1.400 1.330 1.370 1,408,188 -0.01(-0.72%)
Jun 24, 2019 1.420 1.420 1.370 1.380 917,695 -0.05(-3.50%)
Jun 21, 2019 1.440 1.455 1.360 1.430 2,043,900 -0.03(-2.05%)
Jun 20, 2019 1.490 1.540 1.420 1.460 1,125,454 -0.02(-1.35%)
Jun 19, 2019 1.530 1.537 1.470 1.480 1,085,156 -0.05(-3.27%)
Jun 18, 2019 1.540 1.615 1.510 1.530 955,287 +0.00(+0.00%)
Jun 17, 2019 1.490 1.550 1.450 1.530 1,199,353 +0.03(+2.00%)
Jun 14, 2019 1.520 1.540 1.470 1.500 558,100 -0.04(-2.60%)
Jun 13, 2019 1.430 1.560 1.430 1.540 1,125,731 +0.12(+8.45%)
Jun 12, 2019 1.380 1.440 1.370 1.420 716,081 +0.04(+2.90%)
Jun 11, 2019 1.380 1.410 1.360 1.380 621,977 +0.02(+1.47%)
Jun 10, 2019 1.420 1.460 1.360 1.360 790,213 -0.06(-4.23%)
Jun 07, 2019 1.360 1.430 1.340 1.420 658,500 +0.07(+5.19%)
Jun 06, 2019 1.490 1.490 1.320 1.350 2,033,446 -0.12(-8.16%)
Jun 05, 2019 1.620 1.620 1.440 1.470 1,222,458 -0.14(-8.70%)
Jun 04, 2019 1.480 1.630 1.475 1.610 1,329,424 +0.15(+10.27%)
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.