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 29, 2020 0.7400 0.7750 0.7300 0.7544 3,811,600 +0.02(+3.34%)
May 28, 2020 0.8400 0.8400 0.7200 0.7300 6,977,405 -0.08(-9.88%)
May 27, 2020 0.8526 0.8900 0.7200 0.8100 14,317,612 +0.11(+15.71%)
May 26, 2020 0.5700 0.8200 0.5600 0.7000 22,307,868 +0.15(+26.65%)
May 22, 2020 0.5055 0.6300 0.4900 0.5527 9,066,300 +0.04(+8.37%)
May 21, 2020 0.5100 0.5200 0.4900 0.5100 2,198,437 -0.00(-0.18%)
May 20, 2020 0.5032 0.5280 0.4910 0.5109 2,531,790 +0.01(+2.30%)
May 19, 2020 0.5006 0.5200 0.4711 0.4994 2,563,901 -0.02(-3.96%)
May 18, 2020 0.5200 0.5200 0.4600 0.5200 4,720,648 +0.05(+10.38%)
May 15, 2020 0.4310 0.4898 0.4232 0.4711 7,368,700 +0.05(+12.17%)
May 14, 2020 0.4200 0.4900 0.3900 0.4200 9,067,680 +0.00(+1.18%)
May 13, 2020 0.4551 0.4551 0.4000 0.4151 5,451,542 -0.04(-9.31%)
May 12, 2020 0.4980 0.5020 0.4500 0.4577 4,286,070 -0.03(-6.59%)
May 11, 2020 0.5300 0.5400 0.4600 0.4900 6,132,749 -0.07(-12.50%)
May 08, 2020 0.5570 0.5800 0.5405 0.5600 2,331,400 +0.01(+2.38%)
May 07, 2020 0.5580 0.5580 0.5200 0.5470 2,050,346 +0.03(+5.19%)
May 06, 2020 0.5400 0.5500 0.5100 0.5200 1,574,477 -0.00(-0.33%)
May 05, 2020 0.5800 0.5810 0.5100 0.5217 2,079,821 -0.03(-5.15%)
May 04, 2020 0.5700 0.5700 0.5000 0.5500 2,271,200 -0.02(-2.74%)
May 01, 2020 0.5899 0.5900 0.5200 0.5655 2,982,200 -0.01(-2.50%)
Apr 30, 2020 0.6600 0.6700 0.5700 0.5800 4,749,510 -0.03(-4.92%)
Apr 29, 2020 0.6500 0.7200 0.6100 0.6100 7,439,935 +0.02(+3.39%)
Apr 28, 2020 0.7168 0.7300 0.5850 0.5900 8,757,273 -0.15(-20.27%)
Apr 27, 2020 0.4845 0.9000 0.4845 0.7400 22,639,030 +0.26(+54.17%)
Apr 24, 2020 0.4590 0.4899 0.4300 0.4800 3,485,900 +0.02(+4.35%)
Apr 23, 2020 0.4100 0.4700 0.4091 0.4600 4,672,504 +0.05(+12.50%)
Apr 22, 2020 0.4005 0.4099 0.3878 0.4089 2,276,991 +0.01(+2.15%)
Apr 21, 2020 0.4090 0.4090 0.3800 0.4003 2,597,263 -0.00(-0.05%)
Apr 20, 2020 0.4221 0.4271 0.3900 0.4005 4,166,801 -0.03(-6.10%)
Apr 17, 2020 0.4500 0.4500 0.3991 0.4265 3,441,000 +0.01(+1.52%)
Apr 16, 2020 0.4693 0.4700 0.3909 0.4201 3,906,894 -0.02(-5.60%)
Apr 15, 2020 0.4700 0.4700 0.4301 0.4450 1,937,957 -0.01(-3.24%)
Apr 14, 2020 0.4700 0.4980 0.4520 0.4599 2,245,386 +0.01(+2.22%)
Apr 13, 2020 0.4751 0.4773 0.4499 0.4499 2,002,142 +0.01(+2.25%)
Apr 09, 2020 0.4400 0.4777 0.4320 0.4400 3,520,300 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4437 0.4002 0.4400 2,818,386 +0.02(+5.31%)
Apr 07, 2020 0.4500 0.4599 0.4050 0.4178 3,143,777 -0.02(-5.05%)
Apr 06, 2020 0.4100 0.4500 0.4100 0.4400 4,339,679 +0.04(+10.00%)
Apr 03, 2020 0.4400 0.4400 0.3850 0.4000 3,004,500 -0.04(-8.32%)
Apr 02, 2020 0.4200 0.4436 0.4100 0.4363 1,974,981 +0.02(+4.60%)
Apr 01, 2020 0.4693 0.4693 0.4150 0.4171 2,283,859 -0.05(-10.90%)
Mar 31, 2020 0.4645 0.4900 0.4400 0.4681 2,063,477 +0.02(+4.02%)
Mar 30, 2020 0.4501 0.5484 0.4300 0.4500 4,824,774 +0.02(+4.65%)
Mar 27, 2020 0.4550 0.4550 0.4200 0.4300 2,278,700 -0.04(-8.51%)
Mar 26, 2020 0.4300 0.4700 0.4000 0.4700 5,473,508 +0.08(+20.79%)
Mar 25, 2020 0.4600 0.4800 0.3800 0.3891 6,539,974 -0.08(-16.30%)
Mar 24, 2020 0.4715 0.5000 0.4501 0.4649 2,193,656 +0.03(+8.12%)
Mar 23, 2020 0.4900 0.5000 0.4200 0.4300 2,158,049 -0.03(-6.52%)
Mar 20, 2020 0.6098 0.6098 0.4600 0.4600 3,782,300 -0.07(-13.21%)
Mar 19, 2020 0.4400 0.6300 0.3900 0.5300 3,700,545 +0.13(+31.42%)
Mar 18, 2020 0.4838 0.4900 0.4000 0.4033 2,381,300 -0.10(-19.90%)
Mar 17, 2020 0.6000 0.6500 0.3800 0.5035 12,579,628 -0.58(-53.38%)
Mar 16, 2020 1.000 1.250 0.9800 1.080 4,138,287 +0.00(+0.00%)
Mar 13, 2020 1.060 1.190 1.020 1.080 1,601,300 +0.09(+9.09%)
Mar 12, 2020 1.160 1.160 0.9525 0.9900 2,609,115 -0.25(-20.16%)
Mar 11, 2020 1.350 1.360 1.230 1.240 1,328,285 -0.14(-10.14%)
Mar 10, 2020 1.470 1.470 1.320 1.380 1,266,950 +0.00(+0.00%)
Mar 09, 2020 1.470 1.480 1.300 1.380 1,402,230 -0.15(-9.80%)
Mar 06, 2020 1.510 1.640 1.440 1.530 2,192,700 -0.02(-1.29%)
Mar 05, 2020 1.620 1.690 1.500 1.550 1,431,018 -0.08(-4.91%)
Mar 04, 2020 1.630 1.710 1.600 1.630 1,059,241 -0.03(-1.81%)
Mar 03, 2020 1.770 1.780 1.640 1.660 984,055 -0.05(-2.92%)
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.