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 (%)
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%)
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%)
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.