Skip to main content
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 (%)
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%)
Sep 01, 2017 8.300 8.390 8.190 8.200 1,054,338 -0.10(-1.20%)
Aug 31, 2017 8.280 8.340 8.230 8.300 1,227,695 +0.07(+0.85%)
Aug 30, 2017 8.270 8.410 8.140 8.230 1,115,135 -0.04(-0.48%)
Aug 29, 2017 8.190 8.350 8.069 8.270 1,445,100 +0.05(+0.61%)
Aug 28, 2017 8.520 8.590 8.170 8.220 1,079,084 -0.23(-2.72%)
Aug 25, 2017 8.300 8.500 8.050 8.450 1,405,401 +0.19(+2.30%)
Aug 24, 2017 8.460 8.640 8.260 8.260 1,365,931 +0.01(+0.12%)
Aug 23, 2017 8.610 8.660 8.115 8.250 3,692,774 -0.37(-4.29%)
Aug 22, 2017 9.210 9.250 8.460 8.620 4,637,826 -0.70(-7.51%)
Aug 21, 2017 9.370 9.470 9.140 9.320 1,638,375 -0.05(-0.53%)
Aug 18, 2017 9.270 9.590 9.270 9.370 1,214,978 -0.06(-0.64%)
Aug 17, 2017 9.410 9.610 9.180 9.430 1,411,153 -0.10(-1.05%)
Aug 16, 2017 9.320 9.680 9.317 9.530 1,335,394 +0.21(+2.25%)
Aug 15, 2017 9.600 9.715 9.140 9.320 2,162,829 -0.30(-3.12%)
Aug 14, 2017 9.790 9.910 9.590 9.620 1,242,408 -0.16(-1.64%)
Aug 11, 2017 9.060 9.810 9.010 9.780 2,075,641 +0.61(+6.65%)
Aug 10, 2017 9.760 9.760 9.080 9.170 1,899,435 -0.43(-4.48%)
Aug 09, 2017 9.350 9.610 9.210 9.600 2,464,782 +0.07(+0.73%)
Aug 08, 2017 9.930 10.02 9.485 9.530 1,689,952 -0.40(-4.03%)
Aug 07, 2017 10.00 10.12 9.870 9.930 1,183,560 -0.06(-0.60%)
Aug 04, 2017 9.850 10.04 9.780 9.990 1,371,366 +0.14(+1.42%)
Aug 03, 2017 9.700 10.39 9.690 9.850 2,198,016 +0.16(+1.65%)
Aug 02, 2017 9.790 10.09 9.620 9.690 2,570,880 -0.02(-0.21%)
Aug 01, 2017 8.950 9.720 8.850 9.710 2,869,934 +0.20(+2.10%)
Jul 31, 2017 9.880 9.880 9.470 9.510 3,679,251 -0.66(-6.49%)
Jul 28, 2017 10.67 10.70 9.785 10.17 5,576,628 -0.78(-7.12%)
Jul 27, 2017 9.500 10.95 9.220 10.95 14,238,444 +1.58(+16.86%)
Jul 26, 2017 9.300 9.730 9.220 9.370 2,944,281 -0.08(-0.85%)
Jul 25, 2017 8.980 9.555 8.980 9.450 2,781,993 +0.51(+5.70%)
Jul 24, 2017 8.990 9.000 8.670 8.940 1,656,359 +0.05(+0.56%)
Jul 21, 2017 9.680 9.680 8.601 8.890 4,325,827 -0.54(-5.73%)
Jul 20, 2017 9.280 9.790 9.160 9.430 3,033,285 +0.18(+1.95%)
Jul 19, 2017 8.840 9.300 8.760 9.250 2,715,960 +0.40(+4.52%)
Jul 18, 2017 8.730 8.880 8.346 8.850 2,201,501 +0.24(+2.79%)
Jul 17, 2017 8.030 8.640 7.990 8.610 2,757,171 +0.57(+7.09%)
Jul 14, 2017 7.970 8.100 7.855 8.040 1,333,689 +0.09(+1.13%)
Jul 13, 2017 7.750 8.060 7.750 7.950 1,406,049 +0.21(+2.71%)
Jul 12, 2017 7.890 8.020 7.640 7.740 1,727,776 -0.10(-1.28%)
Jul 11, 2017 7.800 7.920 7.510 7.840 2,863,119 +0.05(+0.64%)
Jul 10, 2017 8.250 8.250 7.740 7.790 2,674,527 -0.54(-6.48%)
Jul 07, 2017 7.950 8.490 7.770 8.330 2,071,521 +0.48(+6.11%)
Jul 06, 2017 8.580 8.660 7.810 7.850 2,739,646 -0.73(-8.51%)
Jul 05, 2017 9.000 9.060 8.520 8.580 1,779,345 -0.38(-4.24%)
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.