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 (%)
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%)
Jan 02, 2020 2.800 2.830 2.745 2.760 1,084,694 +0.06(+2.22%)
Dec 31, 2019 2.630 2.760 2.620 2.700 574,200 +0.03(+1.12%)
Dec 30, 2019 2.640 2.690 2.565 2.670 530,770 +0.01(+0.38%)
Dec 27, 2019 2.680 2.680 2.620 2.660 354,300 +0.01(+0.38%)
Dec 26, 2019 2.660 2.690 2.630 2.650 386,414 -0.02(-0.75%)
Dec 24, 2019 2.610 2.680 2.610 2.670 304,500 +0.04(+1.52%)
Dec 23, 2019 2.700 2.700 2.600 2.630 800,371 -0.06(-2.23%)
Dec 20, 2019 2.710 2.790 2.670 2.690 1,759,900 +0.00(+0.00%)
Dec 19, 2019 2.650 2.730 2.605 2.690 760,788 +0.08(+3.07%)
Dec 18, 2019 2.630 2.690 2.590 2.610 643,058 +0.00(+0.00%)
Dec 17, 2019 2.730 2.730 2.540 2.610 1,665,490 -0.11(-4.04%)
Dec 16, 2019 2.840 2.860 2.700 2.720 1,388,903 -0.11(-3.89%)
Dec 13, 2019 2.880 2.950 2.811 2.830 701,900 -0.02(-0.70%)
Dec 12, 2019 2.830 2.930 2.810 2.850 837,529 +0.04(+1.42%)
Dec 11, 2019 2.850 2.850 2.720 2.810 649,621 -0.04(-1.40%)
Dec 10, 2019 2.860 2.880 2.810 2.850 636,213 -0.03(-1.04%)
Dec 09, 2019 2.900 2.920 2.820 2.880 802,941 -0.02(-0.69%)
Dec 06, 2019 2.880 2.960 2.844 2.900 910,800 +0.08(+2.84%)
Dec 05, 2019 2.820 2.860 2.800 2.820 737,279 -0.02(-0.70%)
Dec 04, 2019 2.860 2.890 2.800 2.840 562,763 +0.01(+0.35%)
Dec 03, 2019 2.840 2.860 2.740 2.830 602,155 -0.03(-1.05%)
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.