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 (%)
Feb 28, 2018 4.320 4.410 4.100 4.260 3,570,639 -0.06(-1.39%)
Feb 27, 2018 4.450 4.630 4.300 4.320 3,361,230 -0.10(-2.26%)
Feb 26, 2018 4.460 4.560 4.311 4.420 3,764,594 +0.00(+0.00%)
Feb 23, 2018 4.080 4.525 4.050 4.420 12,191,616 +0.37(+9.14%)
Feb 22, 2018 4.045 4.050 2,445,116 -0.15(-3.57%)
Feb 21, 2018 4.200 4.265 4.120 4.200 2,051,068 -0.01(-0.24%)
Feb 20, 2018 4.380 4.460 4.160 4.210 3,593,161 -0.15(-3.44%)
Feb 16, 2018 4.360 4.360 4.360 0 -0.07(-1.58%)
Feb 15, 2018 4.260 4.410 4.235 4.430 4,987,926 +0.25(+5.98%)
Feb 14, 2018 4.830 4.900 4.080 4.180 13,226,443 -0.77(-15.56%)
Feb 13, 2018 5.520 5.710 4.890 4.950 37,554,580 +0.76(+18.14%)
Feb 12, 2018 4.310 4.390 4.110 4.190 2,161,884 -0.10(-2.33%)
Feb 09, 2018 4.410 4.430 4.140 4.290 2,975,739 -0.04(-0.92%)
Feb 08, 2018 4.170 4.490 4.149 4.330 3,229,543 +0.17(+4.09%)
Feb 07, 2018 4.180 4.290 4.162 4.160 1,897,134 -0.03(-0.72%)
Feb 06, 2018 4.010 4.320 3.980 4.190 2,672,798 +0.01(+0.12%)
Feb 05, 2018 4.210 4.400 4.160 4.185 3,003,281 -0.07(-1.53%)
Feb 02, 2018 4.150 4.270 3.940 4.250 2,873,925 +0.05(+1.19%)
Feb 01, 2018 4.280 4.340 4.190 4.200 2,288,300 -0.15(-3.45%)
Jan 31, 2018 4.450 4.500 4.220 4.350 2,495,362 -0.10(-2.25%)
Jan 30, 2018 4.350 4.475 4.330 4.450 2,344,005 +0.05(+1.14%)
Jan 29, 2018 4.440 4.500 4.320 4.400 4,374,646 +0.03(+0.69%)
Jan 26, 2018 4.230 4.440 4.040 4.370 4,661,147 +0.19(+4.55%)
Jan 25, 2018 4.630 4.640 4.170 4.180 4,810,348 -0.47(-10.11%)
Jan 24, 2018 4.970 5.130 4.640 4.650 5,363,324 -0.22(-4.52%)
Jan 23, 2018 5.150 5.150 4.640 4.870 6,166,845 -0.29(-5.62%)
Jan 22, 2018 4.810 5.280 4.718 5.160 6,085,696 +0.38(+7.95%)
Jan 19, 2018 4.850 5.020 4.610 4.780 12,908,753 -0.48(-9.13%)
Jan 18, 2018 4.150 5.420 4.150 5.260 50,607,388 +1.79(+51.59%)
Jan 17, 2018 3.450 3.560 3.440 3.470 1,821,565 +0.02(+0.58%)
Jan 16, 2018 3.730 3.810 3.430 3.450 2,272,320 -0.27(-7.26%)
Jan 12, 2018 3.720 3.720 3.720 0 +0.00(+0.00%)
Jan 11, 2018 3.580 3.750 3.510 3.720 2,116,040 +0.16(+4.49%)
Jan 10, 2018 3.500 3.650 3.495 3.560 1,728,407 +0.05(+1.42%)
Jan 09, 2018 3.530 3.635 3.495 3.510 2,114,909 -0.03(-0.85%)
Jan 08, 2018 3.540 3.590 3.410 3.540 2,805,923 -0.03(-0.84%)
Jan 05, 2018 3.360 3.640 3.330 3.570 3,175,338 +0.18(+5.31%)
Jan 04, 2018 3.510 3.520 3.380 3.390 3,934,321 -0.11(-3.14%)
Jan 03, 2018 3.490 3.550 3.310 3.500 3,174,509 +0.00(+0.00%)
Jan 02, 2018 3.700 3.720 3.430 3.500 4,284,875 -0.19(-5.15%)
Dec 29, 2017 3.690 3.690 3.690 0 +0.34(+10.15%)
Dec 28, 2017 3.510 3.560 3.130 3.350 7,510,587 -0.15(-4.29%)
Dec 27, 2017 3.780 3.790 3.480 3.500 5,156,807 -0.28(-7.41%)
Dec 26, 2017 3.860 3.630 3.780 3,176,790 +0.06(+1.61%)
Dec 22, 2017 3.790 3.830 3.690 3.720 5,480,345 -0.05(-1.33%)
Dec 21, 2017 4.700 4.700 3.610 3.770 17,402,222 -1.13(-23.06%)
Dec 20, 2017 4.710 4.920 4.710 4.900 2,529,274 +0.19(+4.03%)
Dec 19, 2017 4.860 4.980 4.680 4.710 2,107,117 -0.17(-3.48%)
Dec 18, 2017 4.840 4.990 4.670 4.880 3,493,999 +0.01(+0.21%)
Dec 15, 2017 4.720 4.870 4.640 4.870 5,454,073 +0.19(+4.06%)
Dec 14, 2017 4.890 5.040 4.625 4.680 3,349,702 -0.18(-3.70%)
Dec 13, 2017 4.770 4.910 4.710 4.860 2,799,463 +0.15(+3.18%)
Dec 12, 2017 5.150 5.213 4.630 4.710 4,694,564 -0.43(-8.37%)
Dec 11, 2017 5.250 5.530 5.100 5.140 3,109,523 -0.13(-2.47%)
Dec 08, 2017 5.130 5.380 5.120 5.270 2,738,378 +0.00(+0.00%)
Dec 07, 2017 5.080 5.300 5.055 3,038,972 +0.00(+0.00%)
Dec 06, 2017 5.300 5.300 5.025 5.090 3,121,371 -0.23(-4.32%)
Dec 05, 2017 5.220 5.400 5.120 5.320 3,710,323 +0.06(+1.14%)
Dec 04, 2017 5.430 5.445 5.260 5.260 7,935,955 -0.13(-2.41%)
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.