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 (%)
Nov 30, 2017 6.020 6.069 5.480 5.580 3,782,169 -0.49(-8.07%)
Nov 29, 2017 5.690 6.375 5.660 6.070 5,036,913 +0.39(+6.87%)
Nov 28, 2017 5.400 5.700 5.400 5.680 3,215,382 +0.23(+4.22%)
Nov 27, 2017 5.600 5.660 5.360 5.450 2,373,572 -0.08(-1.45%)
Nov 24, 2017 5.390 5.720 5.304 5.530 1,297,853 +0.08(+1.47%)
Nov 22, 2017 5.400 5.900 5.180 5.450 7,895,471 -0.31(-5.38%)
Nov 21, 2017 6.700 6.730 5.340 5.760 5,975,734 -0.97(-14.41%)
Nov 20, 2017 6.850 6.890 6.540 6.730 1,806,319 -0.12(-1.75%)
Nov 17, 2017 6.220 6.925 6.220 6.850 3,430,061 +0.67(+10.84%)
Nov 16, 2017 6.150 6.320 6.030 6.180 1,385,747 +0.03(+0.49%)
Nov 15, 2017 6.090 6.280 5.850 6.150 3,566,354 +0.37(+6.40%)
Nov 14, 2017 6.010 6.080 5.760 5.780 2,164,268 -0.23(-3.83%)
Nov 13, 2017 5.820 6.130 5.805 6.010 2,162,320 +0.18(+3.09%)
Nov 10, 2017 5.960 6.050 5.740 5.830 3,341,780 -0.11(-1.85%)
Nov 09, 2017 5.951 6.020 5.885 5.940 2,145,932 -0.04(-0.67%)
Nov 08, 2017 6.200 6.200 5.610 5.980 5,070,450 -0.32(-5.08%)
Nov 07, 2017 6.820 6.870 6.190 6.300 4,886,565 -0.52(-7.62%)
Nov 06, 2017 6.650 6.850 6.620 6.820 1,686,990 +0.12(+1.79%)
Nov 03, 2017 6.720 6.800 6.670 6.700 1,314,222 -0.02(-0.30%)
Nov 02, 2017 6.770 6.920 6.580 6.720 1,962,959 -0.06(-0.88%)
Nov 01, 2017 6.880 7.000 6.710 6.780 1,818,160 -0.06(-0.88%)
Oct 31, 2017 6.720 6.850 6.630 6.840 2,419,288 +0.20(+3.01%)
Oct 30, 2017 6.900 6.920 6.560 6.640 3,318,223 -0.24(-3.49%)
Oct 27, 2017 6.790 7.020 6.720 6.880 5,194,391 +0.23(+3.46%)
Oct 26, 2017 7.520 7.710 6.620 6.650 16,275,571 -1.47(-18.10%)
Oct 25, 2017 8.150 8.220 7.780 8.120 2,435,969 +0.01(+0.12%)
Oct 24, 2017 8.130 8.190 7.910 8.110 2,117,187 -0.04(-0.49%)
Oct 23, 2017 8.300 8.350 8.090 8.150 2,069,045 -0.19(-2.28%)
Oct 20, 2017 8.280 8.360 8.110 8.340 1,544,064 +0.15(+1.83%)
Oct 19, 2017 8.070 8.240 8.010 8.190 1,348,201 +0.06(+0.74%)
Oct 18, 2017 8.010 8.200 7.900 8.130 1,663,277 +0.12(+1.50%)
Oct 17, 2017 7.800 8.030 7.735 8.010 1,602,241 +0.15(+1.91%)
Oct 16, 2017 7.910 8.060 7.685 7.860 2,295,219 -0.05(-0.63%)
Oct 13, 2017 8.040 8.080 7.870 7.910 1,155,004 -0.09(-1.12%)
Oct 12, 2017 8.220 8.260 7.640 8.000 2,339,722 -0.01(-0.12%)
Oct 11, 2017 8.240 8.245 7.920 8.010 2,253,609 -0.18(-2.20%)
Oct 10, 2017 8.040 8.455 8.040 8.190 1,859,966 +0.26(+3.28%)
Oct 09, 2017 8.610 8.660 7.920 7.930 3,403,419 -0.63(-7.36%)
Oct 06, 2017 8.610 8.730 8.520 8.560 1,572,829 -0.07(-0.81%)
Oct 05, 2017 8.810 9.000 8.620 8.630 1,154,948 -0.15(-1.71%)
Oct 04, 2017 8.930 9.090 8.760 8.780 1,014,610 -0.13(-1.46%)
Oct 03, 2017 8.900 9.130 8.830 8.910 1,179,610 +0.06(+0.68%)
Oct 02, 2017 8.900 9.075 8.700 8.850 1,472,581 +0.01(+0.11%)
Sep 29, 2017 8.630 8.850 8.410 8.840 2,416,082 +0.18(+2.08%)
Sep 28, 2017 8.860 8.890 8.560 8.660 1,393,583 -0.05(-0.57%)
Sep 27, 2017 9.430 9.480 8.560 8.710 4,640,375 -0.64(-6.84%)
Sep 26, 2017 9.240 9.580 9.220 9.350 2,180,395 +0.08(+0.86%)
Sep 25, 2017 9.250 9.520 9.190 9.270 1,890,837 +0.02(+0.22%)
Sep 22, 2017 9.160 9.580 9.160 9.250 1,630,216 +0.09(+0.98%)
Sep 21, 2017 9.180 9.249 9.030 9.160 1,293,434 +0.03(+0.33%)
Sep 20, 2017 9.160 9.270 8.980 9.130 1,495,993 -0.03(-0.33%)
Sep 19, 2017 9.940 9.940 9.090 9.160 3,671,153 -0.82(-8.22%)
Sep 18, 2017 10.11 10.44 9.780 9.980 2,429,726 -0.18(-1.77%)
Sep 15, 2017 9.580 10.18 9.500 10.16 3,454,196 +0.60(+6.28%)
Sep 14, 2017 8.940 9.570 8.930 9.560 3,831,508 +0.69(+7.78%)
Sep 13, 2017 8.500 9.020 8.471 8.870 1,520,749 +0.35(+4.11%)
Sep 12, 2017 8.980 8.980 8.500 8.520 2,027,959 -0.43(-4.80%)
Sep 11, 2017 8.740 9.050 8.690 8.950 1,419,333 +0.20(+2.29%)
Sep 08, 2017 8.940 9.140 8.680 8.750 1,364,974 -0.34(-3.74%)
Sep 07, 2017 8.540 9.160 8.540 9.090 3,622,235 +0.85(+10.32%)
Sep 06, 2017 8.070 8.310 7.920 8.240 1,207,303 +0.19(+2.36%)
Sep 05, 2017 8.080 8.140 7.800 8.050 1,601,179 -0.15(-1.83%)
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.