Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
4.450
4.500
4.220
4.350
2,495,362
-0.10(-2.25%)
Jan 30, 2018
4.350
4.475
4.330
4.450
2,344,005
+0.05(+1.14%)
Jan 29, 2018
4.440
4.500
4.320
4.400
4,374,646
+0.03(+0.69%)
Jan 26, 2018
4.230
4.440
4.040
4.370
4,661,147
+0.19(+4.55%)
Jan 25, 2018
4.630
4.640
4.170
4.180
4,810,348
-0.47(-10.11%)
Jan 24, 2018
4.970
5.130
4.640
4.650
5,363,324
-0.22(-4.52%)
Jan 23, 2018
5.150
5.150
4.640
4.870
6,166,845
-0.29(-5.62%)
Jan 22, 2018
4.810
5.280
4.718
5.160
6,085,696
+0.38(+7.95%)
Jan 19, 2018
4.850
5.020
4.610
4.780
12,908,753
-0.48(-9.13%)
Jan 18, 2018
4.150
5.420
4.150
5.260
50,607,388
+1.79(+51.59%)
Jan 17, 2018
3.450
3.560
3.440
3.470
1,821,565
+0.02(+0.58%)
Jan 16, 2018
3.730
3.810
3.430
3.450
2,272,320
-0.27(-7.26%)
Jan 12, 2018
3.720
3.720
3.720
0
+0.00(+0.00%)
Jan 11, 2018
3.580
3.750
3.510
3.720
2,116,040
+0.16(+4.49%)
Jan 10, 2018
3.500
3.650
3.495
3.560
1,728,407
+0.05(+1.42%)
Jan 09, 2018
3.530
3.635
3.495
3.510
2,114,909
-0.03(-0.85%)
Jan 08, 2018
3.540
3.590
3.410
3.540
2,805,923
-0.03(-0.84%)
Jan 05, 2018
3.360
3.640
3.330
3.570
3,175,338
+0.18(+5.31%)
Jan 04, 2018
3.510
3.520
3.380
3.390
3,934,321
-0.11(-3.14%)
Jan 03, 2018
3.490
3.550
3.310
3.500
3,174,509
+0.00(+0.00%)
Jan 02, 2018
3.700
3.720
3.430
3.500
4,284,875
-0.19(-5.15%)
Dec 29, 2017
3.690
3.690
3.690
0
+0.34(+10.15%)
Dec 28, 2017
3.510
3.560
3.130
3.350
7,510,587
-0.15(-4.29%)
Dec 27, 2017
3.780
3.790
3.480
3.500
5,156,807
-0.28(-7.41%)
Dec 26, 2017
3.860
3.630
3.780
3,176,790
+0.06(+1.61%)
Dec 22, 2017
3.790
3.830
3.690
3.720
5,480,345
-0.05(-1.33%)
Dec 21, 2017
4.700
4.700
3.610
3.770
17,402,222
-1.13(-23.06%)
Dec 20, 2017
4.710
4.920
4.710
4.900
2,529,274
+0.19(+4.03%)
Dec 19, 2017
4.860
4.980
4.680
4.710
2,107,117
-0.17(-3.48%)
Dec 18, 2017
4.840
4.990
4.670
4.880
3,493,999
+0.01(+0.21%)
Dec 15, 2017
4.720
4.870
4.640
4.870
5,454,073
+0.19(+4.06%)
Dec 14, 2017
4.890
5.040
4.625
4.680
3,349,702
-0.18(-3.70%)
Dec 13, 2017
4.770
4.910
4.710
4.860
2,799,463
+0.15(+3.18%)
Dec 12, 2017
5.150
5.213
4.630
4.710
4,694,564
-0.43(-8.37%)
Dec 11, 2017
5.250
5.530
5.100
5.140
3,109,523
-0.13(-2.47%)
Dec 08, 2017
5.130
5.380
5.120
5.270
2,738,378
+0.00(+0.00%)
Dec 07, 2017
5.080
5.300
5.055
3,038,972
+0.00(+0.00%)
Dec 06, 2017
5.300
5.300
5.025
5.090
3,121,371
-0.23(-4.32%)
Dec 05, 2017
5.220
5.400
5.120
5.320
3,710,323
+0.06(+1.14%)
Dec 04, 2017
5.430
5.445
5.260
5.260
7,935,955
-0.13(-2.41%)
Dec 01, 2017
5.580
5.705
5.331
5.390
3,093,311
-0.19(-3.41%)
Nov 30, 2017
6.020
6.069
5.480
5.580
3,782,169
-0.49(-8.07%)
Nov 29, 2017
5.690
6.375
5.660
6.070
5,036,913
+0.39(+6.87%)
Nov 28, 2017
5.400
5.700
5.400
5.680
3,215,382
+0.23(+4.22%)
Nov 27, 2017
5.600
5.660
5.360
5.450
2,373,572
-0.08(-1.45%)
Nov 24, 2017
5.390
5.720
5.304
5.530
1,297,853
+0.08(+1.47%)
Nov 22, 2017
5.400
5.900
5.180
5.450
7,895,471
-0.31(-5.38%)
Nov 21, 2017
6.700
6.730
5.340
5.760
5,975,734
-0.97(-14.41%)
Nov 20, 2017
6.850
6.890
6.540
6.730
1,806,319
-0.12(-1.75%)
Nov 17, 2017
6.220
6.925
6.220
6.850
3,430,061
+0.67(+10.84%)
Nov 16, 2017
6.150
6.320
6.030
6.180
1,385,747
+0.03(+0.49%)
Nov 15, 2017
6.090
6.280
5.850
6.150
3,566,354
+0.37(+6.40%)
Nov 14, 2017
6.010
6.080
5.760
5.780
2,164,268
-0.23(-3.83%)
Nov 13, 2017
5.820
6.130
5.805
6.010
2,162,320
+0.18(+3.09%)
Nov 10, 2017
5.960
6.050
5.740
5.830
3,341,780
-0.11(-1.85%)
Nov 09, 2017
5.951
6.020
5.885
5.940
2,145,932
-0.04(-0.67%)
Nov 08, 2017
6.200
6.200
5.610
5.980
5,070,450
-0.32(-5.08%)
Nov 07, 2017
6.820
6.870
6.190
6.300
4,886,565
-0.52(-7.62%)
Nov 06, 2017
6.650
6.850
6.620
6.820
1,686,990
+0.12(+1.79%)
Nov 03, 2017
6.720
6.800
6.670
6.700
1,314,222
-0.02(-0.30%)
Nov 02, 2017
6.770
6.920
6.580
6.720
1,962,959
-0.06(-0.88%)
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
.