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, 2019 2.990 3.150 2.980 3.050 914,195 +0.04(+1.33%)
Jan 30, 2019 3.090 3.100 3.000 3.010 442,152 -0.07(-2.27%)
Jan 29, 2019 3.130 3.140 2.980 3.080 982,259 -0.08(-2.53%)
Jan 28, 2019 3.130 3.250 3.100 3.160 879,739 -0.03(-0.94%)
Jan 25, 2019 3.100 3.250 3.015 3.190 1,366,400 +0.12(+3.91%)
Jan 24, 2019 2.880 3.110 2.860 3.070 1,146,927 +0.17(+5.86%)
Jan 23, 2019 2.900 2.960 2.801 2.900 1,009,240 -0.04(-1.36%)
Jan 22, 2019 2.950 3.000 2.910 2.940 892,562 -0.06(-2.00%)
Jan 18, 2019 2.930 3.030 2.920 3.000 1,336,100 +0.07(+2.39%)
Jan 17, 2019 2.880 3.010 2.850 2.930 897,261 +0.03(+1.03%)
Jan 16, 2019 2.990 3.130 2.860 2.900 1,706,797 -0.10(-3.33%)
Jan 15, 2019 2.970 3.050 2.900 3.000 1,796,623 +0.04(+1.35%)
Jan 14, 2019 2.900 2.980 2.840 2.960 1,182,848 +0.01(+0.34%)
Jan 11, 2019 2.740 2.990 2.730 2.950 1,971,300 +0.21(+7.66%)
Jan 10, 2019 2.620 2.760 2.600 2.740 746,346 +0.06(+2.24%)
Jan 09, 2019 2.630 2.740 2.610 2.680 754,797 +0.00(+0.00%)
Jan 08, 2019 2.640 2.700 2.580 2.680 951,390 +0.06(+2.29%)
Jan 07, 2019 2.560 2.660 2.490 2.620 1,007,791 +0.07(+2.75%)
Jan 04, 2019 2.530 2.630 2.500 2.550 1,544,600 +0.05(+2.00%)
Jan 03, 2019 2.470 2.600 2.380 2.500 883,986 -0.01(-0.40%)
Jan 02, 2019 2.340 2.550 2.320 2.510 1,325,552 +0.14(+5.91%)
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%)
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.