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 (%)
Oct 31, 2018
3.580
3.810
3.480
3.680
2,997,222
-0.22(-5.64%)
Oct 30, 2018
3.550
3.950
3.530
3.900
2,264,556
+0.38(+10.80%)
Oct 29, 2018
3.440
3.790
3.410
3.520
2,532,415
+0.16(+4.76%)
Oct 26, 2018
3.440
3.460
3.150
3.360
2,058,100
-0.10(-2.89%)
Oct 25, 2018
3.690
3.690
3.330
3.460
3,095,119
-0.21(-5.72%)
Oct 24, 2018
4.120
4.210
3.660
3.670
3,231,607
-0.51(-12.20%)
Oct 23, 2018
4.130
4.460
4.090
4.180
2,746,004
-0.02(-0.48%)
Oct 22, 2018
4.260
4.320
4.085
4.200
948,863
-0.02(-0.47%)
Oct 19, 2018
4.280
4.430
4.175
4.220
1,110,600
-0.08(-1.86%)
Oct 18, 2018
4.400
4.543
4.270
4.300
1,243,651
-0.13(-2.93%)
Oct 17, 2018
4.330
4.650
4.280
4.430
2,839,102
+0.06(+1.37%)
Oct 16, 2018
4.100
4.470
4.060
4.370
3,273,621
+0.27(+6.59%)
Oct 15, 2018
3.980
4.200
3.880
4.100
1,344,786
+0.14(+3.54%)
Oct 12, 2018
4.140
4.140
3.920
3.960
1,202,100
-0.15(-3.65%)
Oct 11, 2018
4.080
4.180
4.000
4.110
2,617,463
+0.04(+0.98%)
Oct 10, 2018
4.110
4.210
3.990
4.070
2,564,810
-0.03(-0.73%)
Oct 09, 2018
3.940
4.265
3.920
4.100
1,593,393
+0.14(+3.54%)
Oct 08, 2018
4.000
4.060
3.920
3.960
1,396,695
-0.01(-0.25%)
Oct 05, 2018
3.940
4.090
3.900
3.970
1,550,300
+0.03(+0.76%)
Oct 04, 2018
4.000
4.050
3.880
3.940
1,620,968
-0.05(-1.25%)
Oct 03, 2018
4.200
4.230
3.960
3.990
1,580,935
-0.20(-4.77%)
Oct 02, 2018
4.250
4.320
4.140
4.190
1,429,109
-0.06(-1.41%)
Oct 01, 2018
4.170
4.270
4.100
4.250
1,434,854
+0.11(+2.66%)
Sep 28, 2018
4.210
4.210
4.040
4.140
1,535,900
-0.07(-1.66%)
Sep 27, 2018
4.370
4.400
4.145
4.210
1,921,279
-0.14(-3.22%)
Sep 26, 2018
4.300
4.430
4.210
4.350
1,510,680
+0.05(+1.16%)
Sep 25, 2018
4.300
4.490
4.240
4.300
2,116,265
+0.00(+0.00%)
Sep 24, 2018
3.940
4.300
3.910
4.300
3,719,370
+0.34(+8.59%)
Sep 21, 2018
3.800
3.975
3.785
3.960
3,422,800
+0.17(+4.49%)
Sep 20, 2018
3.840
3.880
3.720
3.790
1,264,710
-0.05(-1.30%)
Sep 19, 2018
3.910
3.990
3.810
3.840
1,587,910
-0.07(-1.79%)
Sep 18, 2018
3.850
4.040
3.770
3.910
2,654,586
+0.06(+1.56%)
Sep 17, 2018
3.750
4.060
3.670
3.850
4,340,869
+0.10(+2.67%)
Sep 14, 2018
3.580
3.780
3.400
3.750
5,526,900
+0.10(+2.74%)
Sep 13, 2018
3.350
3.800
3.230
3.650
15,169,311
+0.76(+26.30%)
Sep 12, 2018
2.940
2.990
2.860
2.890
967,507
-0.01(-0.34%)
Sep 11, 2018
2.810
2.970
2.800
2.900
1,572,266
+0.09(+3.20%)
Sep 10, 2018
2.880
2.910
2.780
2.810
1,068,318
-0.03(-1.06%)
Sep 07, 2018
2.720
2.900
2.710
2.840
2,176,900
-0.07(-2.41%)
Sep 06, 2018
3.020
3.020
2.840
2.910
2,236,827
-0.10(-3.32%)
Sep 05, 2018
3.060
3.100
2.910
3.010
1,669,905
-0.07(-2.27%)
Sep 04, 2018
3.080
3.130
3.020
3.080
989,663
-0.02(-0.65%)
Aug 31, 2018
3.100
3.100
3.100
0
+0.05(+1.64%)
Aug 30, 2018
3.060
3.130
3.030
3.050
960,319
+0.00(+0.00%)
Aug 29, 2018
3.130
3.140
3.040
3.050
995,953
-0.08(-2.56%)
Aug 28, 2018
3.100
3.220
3.040
3.130
1,400,251
+0.05(+1.62%)
Aug 27, 2018
3.260
3.280
3.060
3.080
1,697,007
-0.11(-3.45%)
Aug 24, 2018
3.250
3.270
3.150
3.190
759,900
-0.08(-2.45%)
Aug 23, 2018
3.160
3.325
3.134
3.270
1,799,128
+0.09(+2.83%)
Aug 22, 2018
3.190
3.210
3.130
3.180
550,052
+0.05(+1.59%)
Aug 21, 2018
3.130
3.215
3.119
3.130
992,622
+0.00(+0.00%)
Aug 20, 2018
3.080
3.140
3.030
3.130
1,312,387
+0.09(+2.96%)
Aug 17, 2018
3.000
3.090
2.950
3.040
1,045,500
+0.02(+0.66%)
Aug 16, 2018
2.990
3.060
2.920
3.020
1,222,422
+0.06(+2.03%)
Aug 15, 2018
2.960
2.980
2.780
2.960
2,047,231
-0.01(-0.34%)
Aug 14, 2018
2.990
3.020
2.880
2.970
1,965,875
-0.01(-0.34%)
Aug 13, 2018
3.070
3.070
2.940
2.980
2,175,763
-0.07(-2.30%)
Aug 10, 2018
3.080
3.120
3.020
3.050
1,189,700
-0.04(-1.29%)
Aug 09, 2018
3.110
3.220
3.090
3.090
1,369,108
-0.02(-0.64%)
Aug 08, 2018
3.050
3.180
3.010
3.110
2,141,713
+0.10(+3.32%)
Aug 07, 2018
3.070
3.080
2.970
3.010
1,134,928
-0.02(-0.66%)
Aug 06, 2018
3.060
3.060
3.010
3.030
1,138,434
-0.02(-0.66%)
Aug 03, 2018
3.090
3.130
3.015
3.050
1,285,900
-0.02(-0.65%)
Aug 02, 2018
3.100
3.100
3.005
3.070
1,304,273
-0.03(-0.97%)
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
.