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, 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%)
Oct 01, 2019 2.130 2.180 2.040 2.090 1,234,514 -0.05(-2.34%)
Sep 30, 2019 2.300 2.310 2.130 2.140 1,273,957 -0.20(-8.55%)
Sep 27, 2019 2.520 2.520 2.340 2.340 1,366,100 -0.17(-6.77%)
Sep 26, 2019 2.460 2.520 2.310 2.510 2,814,640 +0.06(+2.45%)
Sep 25, 2019 2.520 2.625 2.270 2.450 2,477,215 -0.07(-2.78%)
Sep 24, 2019 2.460 2.540 2.420 2.520 998,709 +0.05(+2.02%)
Sep 23, 2019 2.490 2.530 2.410 2.470 1,223,039 -0.03(-1.20%)
Sep 20, 2019 2.440 2.570 2.435 2.500 1,836,200 +0.05(+2.04%)
Sep 19, 2019 2.390 2.520 2.335 2.450 1,609,074 +0.09(+3.81%)
Sep 18, 2019 2.440 2.460 2.320 2.360 1,650,371 -0.07(-2.88%)
Sep 17, 2019 2.570 2.570 2.401 2.430 1,629,051 -0.17(-6.54%)
Sep 16, 2019 2.770 2.770 2.590 2.600 1,255,276 -0.18(-6.47%)
Sep 13, 2019 2.720 2.830 2.670 2.780 2,070,700 +0.08(+2.96%)
Sep 12, 2019 2.570 2.730 2.550 2.700 2,591,404 +0.15(+5.88%)
Sep 11, 2019 2.400 2.580 2.380 2.550 3,032,358 +0.06(+2.41%)
Sep 10, 2019 2.270 2.510 2.230 2.490 2,874,161 +0.25(+11.16%)
Sep 09, 2019 2.050 2.270 2.030 2.240 2,269,327 +0.22(+10.89%)
Sep 06, 2019 1.960 2.020 1.940 2.020 821,300 +0.06(+3.06%)
Sep 05, 2019 1.950 2.010 1.935 1.960 1,153,332 +0.04(+2.08%)
Sep 04, 2019 1.860 1.950 1.860 1.920 618,783 +0.06(+3.23%)
Sep 03, 2019 1.930 1.960 1.850 1.860 864,438 -0.10(-5.10%)
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%)
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.