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 (%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 29, 2020 0.5850 0.6000 0.5500 0.5500 8,565,363 -0.07(-10.84%)
Jun 26, 2020 0.6600 0.6900 0.5100 0.6169 22,911,398 -0.05(-7.07%)
Jun 25, 2020 0.8801 1.050 0.6200 0.6638 59,650,556 +0.05(+8.82%)
Jun 24, 2020 0.5800 0.7500 0.4600 0.6100 27,187,872 -0.20(-24.69%)
Jun 23, 2020 0.8700 0.8700 0.8000 0.8100 3,012,162 -0.06(-6.90%)
Jun 22, 2020 0.8900 0.9000 0.8400 0.8700 3,089,128 -0.02(-1.86%)
Jun 19, 2020 0.9300 0.9300 0.8319 0.8865 3,783,300 -0.02(-2.58%)
Jun 18, 2020 0.9000 0.9300 0.8600 0.9100 2,570,945 -0.03(-3.19%)
Jun 17, 2020 0.9600 0.9700 0.9000 0.9400 3,785,625 -0.05(-5.05%)
Jun 16, 2020 1.060 1.080 0.9700 0.9900 4,959,331 -0.03(-2.94%)
Jun 15, 2020 1.010 1.150 0.9600 1.020 11,914,169 +0.07(+7.52%)
Jun 12, 2020 0.9500 0.9700 0.8800 0.9487 7,149,000 +0.09(+10.31%)
Jun 11, 2020 0.8500 0.9200 0.8100 0.8600 4,936,893 -0.11(-11.34%)
Jun 10, 2020 1.050 1.050 0.8600 0.9700 7,860,090 -0.14(-12.61%)
Jun 09, 2020 1.170 1.330 0.9600 1.110 15,368,146 -0.37(-25.00%)
Jun 08, 2020 0.8800 1.490 0.7700 1.480 37,046,896 +0.76(+105.56%)
Jun 05, 2020 0.7400 0.7500 0.7000 0.7200 5,704,400 +0.03(+4.20%)
Jun 04, 2020 0.7000 0.7000 0.6800 0.6910 4,290,515 -0.03(-4.03%)
Jun 03, 2020 0.7600 0.7690 0.7000 0.7200 7,611,036 -0.08(-10.12%)
Jun 02, 2020 0.8190 0.8800 0.7250 0.8011 8,729,443 +0.09(+12.83%)
Jun 01, 2020 0.7300 0.7500 0.6500 0.7100 3,834,582 -0.04(-5.89%)
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%)
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%)
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%)
Dec 02, 2019 2.950 2.980 2.790 2.860 933,267 -0.08(-2.72%)
Nov 29, 2019 2.930 2.980 2.880 2.940 443,600 -0.01(-0.34%)
Nov 27, 2019 2.930 2.960 2.860 2.950 849,700 +0.06(+2.08%)
Nov 26, 2019 2.980 3.010 2.870 2.890 1,166,878 -0.10(-3.34%)
Nov 25, 2019 2.880 3.010 2.880 2.990 1,009,441 +0.07(+2.40%)
Nov 22, 2019 2.970 2.970 2.840 2.920 736,500 -0.02(-0.68%)
Nov 21, 2019 2.980 3.010 2.910 2.940 818,122 -0.03(-1.01%)
Nov 20, 2019 3.090 3.090 2.940 2.970 1,285,617 -0.12(-3.88%)
Nov 19, 2019 3.110 3.130 3.040 3.090 762,022 -0.05(-1.59%)
Nov 18, 2019 3.200 3.200 3.050 3.140 748,171 -0.05(-1.57%)
Nov 15, 2019 3.260 3.270 3.190 3.190 881,000 -0.04(-1.24%)
Nov 14, 2019 3.250 3.290 3.210 3.230 590,849 -0.03(-0.92%)
Nov 13, 2019 3.160 3.300 3.140 3.260 1,188,143 +0.07(+2.19%)
Nov 12, 2019 3.340 3.370 3.110 3.190 1,579,283 -0.15(-4.49%)
Nov 11, 2019 3.290 3.420 3.260 3.340 1,243,389 +0.06(+1.83%)
Nov 08, 2019 3.150 3.290 3.100 3.280 1,771,400 +0.14(+4.46%)
Nov 07, 2019 3.050 3.200 3.030 3.140 1,435,965 +0.11(+3.63%)
Nov 06, 2019 2.930 3.045 2.820 3.030 1,489,875 +0.10(+3.41%)
Nov 05, 2019 2.860 2.930 2.850 2.930 1,227,505 +0.09(+3.17%)
Nov 04, 2019 2.750 2.910 2.750 2.840 2,406,096 +0.11(+4.03%)
Nov 01, 2019 2.680 2.740 2.640 2.730 1,070,400 +0.09(+3.41%)
Oct 31, 2019 2.800 2.800 2.565 2.640 1,620,065 -0.15(-5.38%)
Oct 30, 2019 2.680 2.800 2.630 2.790 2,105,949 +0.12(+4.49%)
Oct 29, 2019 2.580 2.740 2.530 2.670 1,631,218 +0.09(+3.49%)
Oct 28, 2019 2.470 2.650 2.431 2.580 2,451,427 +0.16(+6.61%)
Oct 25, 2019 2.410 2.500 2.370 2.420 1,972,000 +0.01(+0.41%)
Oct 24, 2019 2.250 2.470 2.200 2.410 2,226,683 +0.01(+0.42%)
Oct 23, 2019 2.320 2.410 2.180 2.400 3,693,403 +0.11(+4.80%)
Oct 22, 2019 2.410 2.430 2.215 2.290 5,009,925 +0.21(+10.10%)
Oct 21, 2019 2.050 2.090 2.030 2.080 728,452 +0.07(+3.48%)
Oct 18, 2019 2.010 2.040 1.950 2.010 640,700 -0.03(-1.47%)
Oct 17, 2019 2.080 2.090 2.030 2.040 524,554 -0.02(-0.97%)
Oct 16, 2019 2.070 2.110 1.980 2.060 865,816 -0.01(-0.48%)
Oct 15, 2019 2.080 2.140 2.040 2.070 665,724 +0.00(+0.00%)
Oct 14, 2019 2.200 2.240 2.070 2.070 654,228 -0.15(-6.76%)
Oct 11, 2019 2.300 2.300 2.200 2.220 872,500 -0.02(-0.89%)
Oct 10, 2019 2.160 2.300 2.160 2.240 1,057,257 +0.05(+2.28%)
Oct 09, 2019 2.230 2.235 2.140 2.190 497,738 -0.01(-0.45%)
Oct 08, 2019 2.240 2.250 2.160 2.200 806,133 -0.06(-2.65%)
Oct 07, 2019 2.190 2.270 2.150 2.260 837,417 +0.06(+2.73%)
Oct 04, 2019 2.140 2.250 2.140 2.200 689,700 +0.06(+2.80%)
Oct 03, 2019 2.070 2.210 2.030 2.140 997,534 +0.07(+3.38%)
Oct 02, 2019 2.070 2.120 2.020 2.070 825,502 -0.02(-0.96%)
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.