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 (%)
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%)
Mar 02, 2020 1.820 1.830 1.670 1.710 1,183,424 +0.03(+1.79%)
Feb 28, 2020 1.590 1.850 1.580 1.680 2,369,200 +0.03(+1.82%)
Feb 27, 2020 1.710 1.750 1.640 1.650 1,530,240 -0.15(-8.33%)
Feb 26, 2020 1.940 1.950 1.750 1.800 2,200,878 -0.15(-7.69%)
Feb 25, 2020 2.040 2.074 1.880 1.950 1,424,554 -0.10(-4.88%)
Feb 24, 2020 2.150 2.150 2.000 2.050 1,383,088 -0.15(-6.82%)
Feb 21, 2020 2.240 2.250 2.190 2.200 556,800 -0.04(-1.79%)
Feb 20, 2020 2.180 2.250 2.180 2.240 620,893 +0.03(+1.36%)
Feb 19, 2020 2.240 2.240 2.210 2.210 431,445 -0.03(-1.34%)
Feb 18, 2020 2.210 2.250 2.175 2.240 498,773 +0.02(+0.90%)
Feb 14, 2020 2.210 2.230 2.170 2.220 482,200 +0.03(+1.37%)
Feb 13, 2020 2.210 2.210 2.150 2.190 710,059 -0.02(-0.90%)
Feb 12, 2020 2.160 2.240 2.160 2.210 846,253 +0.04(+1.84%)
Feb 11, 2020 2.140 2.170 2.130 2.170 711,886 +0.04(+1.88%)
Feb 10, 2020 2.170 2.180 2.110 2.130 490,261 -0.04(-1.84%)
Feb 07, 2020 2.160 2.190 2.090 2.170 450,000 -0.01(-0.46%)
Feb 06, 2020 2.220 2.240 2.150 2.180 680,582 -0.05(-2.24%)
Feb 05, 2020 2.240 2.280 2.220 2.230 1,379,920 -0.01(-0.45%)
Feb 04, 2020 2.240 2.250 2.170 2.240 632,714 +0.03(+1.36%)
Feb 03, 2020 2.130 2.210 2.120 2.210 610,555 +0.07(+3.27%)
Jan 31, 2020 2.160 2.177 2.100 2.140 724,500 -0.02(-0.93%)
Jan 30, 2020 2.110 2.165 2.070 2.160 451,489 +0.03(+1.41%)
Jan 29, 2020 2.150 2.180 2.100 2.130 623,586 -0.02(-0.93%)
Jan 28, 2020 2.140 2.180 2.120 2.150 333,275 -0.01(-0.46%)
Jan 27, 2020 2.120 2.190 2.080 2.160 456,374 +0.00(+0.00%)
Jan 24, 2020 2.220 2.240 2.120 2.160 559,000 -0.06(-2.70%)
Jan 23, 2020 2.180 2.240 2.130 2.220 470,000 +0.01(+0.45%)
Jan 22, 2020 2.240 2.260 2.180 2.210 671,817 -0.03(-1.34%)
Jan 21, 2020 2.200 2.270 2.150 2.240 1,719,713 -0.08(-3.45%)
Jan 17, 2020 2.400 2.420 2.280 2.320 957,200 -0.09(-3.73%)
Jan 16, 2020 2.350 2.410 2.280 2.410 816,620 +0.02(+0.84%)
Jan 15, 2020 2.330 2.400 2.320 2.390 724,524 +0.05(+2.14%)
Jan 14, 2020 2.260 2.360 2.250 2.340 764,094 +0.08(+3.54%)
Jan 13, 2020 2.230 2.350 2.230 2.260 878,217 +0.02(+0.89%)
Jan 10, 2020 2.290 2.295 2.180 2.240 909,900 -0.06(-2.61%)
Jan 09, 2020 2.350 2.360 2.230 2.300 1,308,788 -0.04(-1.71%)
Jan 08, 2020 2.360 2.410 2.310 2.340 748,362 -0.02(-0.85%)
Jan 07, 2020 2.590 2.670 2.320 2.360 3,269,475 -0.28(-10.61%)
Jan 06, 2020 2.670 2.680 2.620 2.640 723,489 -0.04(-1.49%)
Jan 03, 2020 2.760 2.780 2.633 2.680 627,400 -0.08(-2.90%)
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.