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 (%)
May 31, 2019 1.410 1.430 1.360 1.400 1,147,400 -0.03(-2.10%)
May 30, 2019 1.440 1.550 1.420 1.430 1,123,324 -0.02(-1.38%)
May 29, 2019 1.500 1.510 1.410 1.450 1,540,008 -0.06(-3.97%)
May 28, 2019 1.550 1.620 1.510 1.510 2,056,577 -0.04(-2.58%)
May 24, 2019 1.550 1.590 1.500 1.550 804,400 +0.02(+1.31%)
May 23, 2019 1.590 1.590 1.480 1.530 1,491,624 -0.08(-4.97%)
May 22, 2019 1.660 1.700 1.580 1.610 1,092,973 -0.04(-2.42%)
May 21, 2019 1.620 1.670 1.620 1.650 771,531 +0.02(+1.23%)
May 20, 2019 1.710 1.722 1.590 1.630 1,743,730 -0.08(-4.68%)
May 17, 2019 1.770 1.790 1.690 1.710 1,887,900 -0.05(-2.84%)
May 16, 2019 1.870 1.880 1.750 1.760 1,644,848 -0.11(-5.88%)
May 15, 2019 1.860 1.880 1.810 1.870 542,361 +0.01(+0.54%)
May 14, 2019 1.850 1.880 1.790 1.860 1,034,790 +0.02(+1.09%)
May 13, 2019 1.940 1.960 1.805 1.840 1,670,373 -0.14(-7.07%)
May 10, 2019 1.930 2.020 1.900 1.980 1,194,200 +0.03(+1.54%)
May 09, 2019 1.980 1.980 1.860 1.950 1,671,843 -0.05(-2.50%)
May 08, 2019 2.050 2.050 1.940 2.000 1,964,666 -0.03(-1.48%)
May 07, 2019 2.040 2.125 2.010 2.030 1,673,629 -0.04(-1.93%)
May 06, 2019 2.060 2.100 1.980 2.070 1,883,383 -0.01(-0.48%)
May 03, 2019 2.080 2.130 2.030 2.080 2,419,500 +0.00(+0.00%)
May 02, 2019 2.120 2.130 2.020 2.080 2,584,695 -0.03(-1.42%)
May 01, 2019 2.220 2.220 2.090 2.110 1,676,683 -0.11(-4.95%)
Apr 30, 2019 2.390 2.390 2.220 2.220 1,862,460 -0.17(-7.11%)
Apr 29, 2019 2.440 2.440 2.370 2.390 1,745,376 -0.07(-2.85%)
Apr 26, 2019 2.320 2.510 2.300 2.460 6,354,400 +0.14(+6.03%)
Apr 25, 2019 2.200 2.340 2.070 2.320 13,894,383 +0.28(+13.73%)
Apr 24, 2019 2.250 2.280 2.010 2.040 6,126,570 -0.20(-8.93%)
Apr 23, 2019 2.340 2.370 2.210 2.240 11,488,225 +0.07(+3.23%)
Apr 22, 2019 2.370 2.380 2.150 2.170 2,585,477 -0.18(-7.66%)
Apr 18, 2019 2.420 2.500 2.350 2.350 1,918,000 -0.06(-2.49%)
Apr 17, 2019 2.530 2.550 2.400 2.410 1,128,585 -0.09(-3.60%)
Apr 16, 2019 2.600 2.600 2.400 2.500 1,519,271 -0.10(-3.85%)
Apr 15, 2019 2.540 2.620 2.500 2.600 1,354,319 +0.05(+1.96%)
Apr 12, 2019 2.600 2.600 2.520 2.550 548,000 -0.04(-1.54%)
Apr 11, 2019 2.600 2.610 2.560 2.590 714,212 -0.01(-0.38%)
Apr 10, 2019 2.570 2.600 2.500 2.600 1,080,644 -0.01(-0.38%)
Apr 09, 2019 2.580 2.650 2.545 2.610 801,113 +0.00(+0.00%)
Apr 08, 2019 2.570 2.680 2.490 2.610 2,134,357 +0.03(+1.16%)
Apr 05, 2019 2.600 2.640 2.520 2.580 570,500 -0.03(-1.15%)
Apr 04, 2019 2.450 2.660 2.450 2.610 3,267,570 +0.17(+6.97%)
Apr 03, 2019 2.500 2.540 2.440 2.440 1,771,113 -0.05(-2.01%)
Apr 02, 2019 2.550 2.585 2.460 2.490 1,206,834 -0.07(-2.73%)
Apr 01, 2019 2.750 2.770 2.515 2.560 2,442,877 -0.17(-6.23%)
Mar 29, 2019 2.760 2.795 2.705 2.730 894,800 -0.01(-0.36%)
Mar 28, 2019 2.820 2.830 2.720 2.740 1,062,767 -0.08(-2.84%)
Mar 27, 2019 2.760 2.830 2.740 2.820 1,019,860 +0.05(+1.81%)
Mar 26, 2019 2.710 2.850 2.710 2.770 1,632,414 +0.03(+1.09%)
Mar 25, 2019 2.680 2.760 2.643 2.740 1,104,073 +0.06(+2.24%)
Mar 22, 2019 2.700 2.764 2.660 2.680 973,800 -0.05(-1.83%)
Mar 21, 2019 2.650 2.750 2.650 2.730 1,320,181 +0.07(+2.63%)
Mar 20, 2019 2.650 2.700 2.590 2.660 933,364 +0.00(+0.00%)
Mar 19, 2019 2.550 2.705 2.550 2.660 2,074,334 +0.11(+4.31%)
Mar 18, 2019 2.390 2.590 2.365 2.550 2,252,187 +0.13(+5.37%)
Mar 15, 2019 2.480 2.480 2.340 2.420 8,840,500 -0.06(-2.42%)
Mar 14, 2019 2.450 2.520 2.420 2.480 1,429,505 +0.03(+1.22%)
Mar 13, 2019 2.360 2.500 2.360 2.450 2,318,497 +0.11(+4.70%)
Mar 12, 2019 2.460 2.500 2.330 2.340 2,085,057 -0.12(-4.88%)
Mar 11, 2019 2.450 2.540 2.430 2.460 2,804,665 +0.03(+1.23%)
Mar 08, 2019 2.510 2.580 2.420 2.430 1,897,800 -0.03(-1.22%)
Mar 07, 2019 2.700 2.700 2.450 2.460 2,695,192 -0.22(-8.21%)
Mar 06, 2019 2.760 2.830 2.640 2.680 3,742,807 -0.04(-1.47%)
Mar 05, 2019 2.890 3.050 2.710 2.720 4,703,402 -0.54(-16.56%)
Mar 04, 2019 3.130 3.300 3.080 3.260 2,907,582 +0.20(+6.54%)
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.