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 28, 2017 7.850 7.870 7.640 7.780 3,598,461 -0.17(-2.14%)
Apr 27, 2017 8.300 8.300 7.890 7.950 4,243,953 -0.36(-4.33%)
Apr 26, 2017 8.080 8.395 7.990 8.310 3,076,720 +0.24(+2.97%)
Apr 25, 2017 7.900 8.130 7.780 8.070 3,741,743 +0.17(+2.15%)
Apr 24, 2017 8.150 8.190 7.780 7.900 4,593,369 -0.34(-4.13%)
Apr 21, 2017 8.750 8.750 8.220 8.240 5,879,704 -0.54(-6.15%)
Apr 20, 2017 9.140 9.400 8.540 8.780 6,985,185 -0.42(-4.57%)
Apr 19, 2017 9.160 9.570 9.030 9.200 11,010,109 +0.17(+1.88%)
Apr 18, 2017 8.730 9.440 8.350 9.030 26,677,086 +1.79(+24.72%)
Apr 17, 2017 7.310 7.380 7.080 7.240 2,970,956 -0.06(-0.82%)
Apr 13, 2017 7.260 7.330 7.015 7.300 2,625,198 +0.03(+0.41%)
Apr 12, 2017 7.440 7.440 7.210 7.270 2,404,252 -0.15(-2.02%)
Apr 11, 2017 7.140 7.510 7.070 7.420 3,792,926 +0.27(+3.78%)
Apr 10, 2017 6.600 7.240 6.600 7.150 4,344,430 +0.50(+7.52%)
Apr 07, 2017 6.800 6.830 6.510 6.650 4,801,891 -0.15(-2.21%)
Apr 06, 2017 6.790 6.845 6.680 6.800 3,200,073 +0.04(+0.59%)
Apr 05, 2017 7.170 7.190 6.740 6.760 4,670,505 -0.36(-5.06%)
Apr 04, 2017 7.120 7.180 6.960 7.120 2,062,750 +0.10(+1.42%)
Apr 03, 2017 7.360 7.400 7.000 7.020 2,827,858 -0.34(-4.62%)
Mar 31, 2017 7.350 7.450 7.320 7.360 1,973,942 +0.02(+0.27%)
Mar 30, 2017 7.410 7.470 7.230 7.340 1,684,777 -0.06(-0.81%)
Mar 29, 2017 7.130 7.500 7.070 7.400 2,362,044 +0.28(+3.93%)
Mar 28, 2017 7.000 7.151 6.910 7.120 2,174,914 +0.09(+1.28%)
Mar 27, 2017 6.880 7.169 6.820 7.030 2,152,157 +0.03(+0.43%)
Mar 24, 2017 7.000 7.120 6.950 7.000 2,194,699 +0.01(+0.14%)
Mar 23, 2017 7.110 7.190 6.950 6.990 2,717,243 -0.17(-2.37%)
Mar 22, 2017 7.150 7.250 6.920 7.160 3,911,098 -0.05(-0.69%)
Mar 21, 2017 7.290 7.570 7.170 7.210 6,801,866 -0.01(-0.14%)
Mar 20, 2017 7.380 7.420 7.170 7.220 2,698,620 -0.18(-2.43%)
Mar 17, 2017 7.350 7.410 7.150 7.400 3,965,816 +0.14(+1.93%)
Mar 16, 2017 7.060 7.420 7.060 7.260 2,860,712 +0.29(+4.16%)
Mar 15, 2017 7.000 7.140 6.870 6.970 3,322,781 +0.02(+0.29%)
Mar 14, 2017 7.350 7.410 6.930 6.950 4,533,081 -0.43(-5.83%)
Mar 13, 2017 7.420 7.640 7.270 7.380 3,095,032 -0.13(-1.73%)
Mar 10, 2017 7.500 7.670 7.350 7.510 3,171,426 +0.07(+0.94%)
Mar 09, 2017 7.690 7.752 7.370 7.440 3,200,405 -0.01(-0.13%)
Mar 08, 2017 7.310 7.550 7.280 7.450 2,935,568 +0.20(+2.76%)
Mar 07, 2017 7.850 7.900 7.240 7.250 7,278,283 -0.76(-9.49%)
Mar 06, 2017 8.280 8.330 7.850 8.010 4,049,121 -0.24(-2.91%)
Mar 03, 2017 8.750 9.070 8.040 8.250 8,945,280 +0.29(+3.64%)
Mar 02, 2017 8.160 8.189 7.850 7.960 3,103,709 -0.17(-2.09%)
Mar 01, 2017 8.330 8.590 8.105 8.130 3,898,191 -0.17(-2.05%)
Feb 28, 2017 8.650 8.680 8.280 8.300 3,938,895 -0.27(-3.15%)
Feb 27, 2017 8.560 8.690 8.380 8.570 3,433,327 -0.06(-0.70%)
Feb 24, 2017 8.880 8.980 8.450 8.630 5,590,714 -0.26(-2.92%)
Feb 23, 2017 8.430 9.230 8.220 8.890 9,202,005 +0.90(+11.26%)
Feb 22, 2017 8.540 8.575 7.940 7.990 4,454,806 -0.55(-6.44%)
Feb 21, 2017 7.640 8.870 7.640 8.540 8,939,003 +0.90(+11.78%)
Feb 17, 2017 7.640 7.640 7.640 0 -0.08(-1.04%)
Feb 16, 2017 7.470 7.890 6.950 7.720 18,236,746 -0.60(-7.21%)
Feb 15, 2017 8.200 8.550 8.070 8.320 4,361,122 +0.12(+1.46%)
Feb 14, 2017 8.430 8.455 8.100 8.200 4,260,102 -0.19(-2.26%)
Feb 13, 2017 8.550 8.600 8.380 8.390 2,292,377 -0.13(-1.53%)
Feb 10, 2017 8.550 8.640 8.355 8.520 2,487,707 +0.05(+0.59%)
Feb 09, 2017 8.070 8.630 8.082 8.470 3,144,540 +0.40(+4.96%)
Feb 08, 2017 7.940 8.180 7.625 8.070 6,682,548 +0.11(+1.38%)
Feb 07, 2017 8.370 8.390 7.920 7.960 4,749,975 -0.36(-4.33%)
Feb 06, 2017 9.000 9.030 8.300 8.320 5,131,092 -0.70(-7.76%)
Feb 03, 2017 8.630 9.050 8.550 9.020 2,725,990 +0.39(+4.52%)
Feb 02, 2017 8.730 8.830 8.585 8.630 1,607,284 -0.16(-1.82%)
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.