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 (%)
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%)
Nov 01, 2017
6.880
7.000
6.710
6.780
1,818,160
-0.06(-0.88%)
Oct 31, 2017
6.720
6.850
6.630
6.840
2,419,288
+0.20(+3.01%)
Oct 30, 2017
6.900
6.920
6.560
6.640
3,318,223
-0.24(-3.49%)
Oct 27, 2017
6.790
7.020
6.720
6.880
5,194,391
+0.23(+3.46%)
Oct 26, 2017
7.520
7.710
6.620
6.650
16,275,571
-1.47(-18.10%)
Oct 25, 2017
8.150
8.220
7.780
8.120
2,435,969
+0.01(+0.12%)
Oct 24, 2017
8.130
8.190
7.910
8.110
2,117,187
-0.04(-0.49%)
Oct 23, 2017
8.300
8.350
8.090
8.150
2,069,045
-0.19(-2.28%)
Oct 20, 2017
8.280
8.360
8.110
8.340
1,544,064
+0.15(+1.83%)
Oct 19, 2017
8.070
8.240
8.010
8.190
1,348,201
+0.06(+0.74%)
Oct 18, 2017
8.010
8.200
7.900
8.130
1,663,277
+0.12(+1.50%)
Oct 17, 2017
7.800
8.030
7.735
8.010
1,602,241
+0.15(+1.91%)
Oct 16, 2017
7.910
8.060
7.685
7.860
2,295,219
-0.05(-0.63%)
Oct 13, 2017
8.040
8.080
7.870
7.910
1,155,004
-0.09(-1.12%)
Oct 12, 2017
8.220
8.260
7.640
8.000
2,339,722
-0.01(-0.12%)
Oct 11, 2017
8.240
8.245
7.920
8.010
2,253,609
-0.18(-2.20%)
Oct 10, 2017
8.040
8.455
8.040
8.190
1,859,966
+0.26(+3.28%)
Oct 09, 2017
8.610
8.660
7.920
7.930
3,403,419
-0.63(-7.36%)
Oct 06, 2017
8.610
8.730
8.520
8.560
1,572,829
-0.07(-0.81%)
Oct 05, 2017
8.810
9.000
8.620
8.630
1,154,948
-0.15(-1.71%)
Oct 04, 2017
8.930
9.090
8.760
8.780
1,014,610
-0.13(-1.46%)
Oct 03, 2017
8.900
9.130
8.830
8.910
1,179,610
+0.06(+0.68%)
Oct 02, 2017
8.900
9.075
8.700
8.850
1,472,581
+0.01(+0.11%)
Sep 29, 2017
8.630
8.850
8.410
8.840
2,416,082
+0.18(+2.08%)
Sep 28, 2017
8.860
8.890
8.560
8.660
1,393,583
-0.05(-0.57%)
Sep 27, 2017
9.430
9.480
8.560
8.710
4,640,375
-0.64(-6.84%)
Sep 26, 2017
9.240
9.580
9.220
9.350
2,180,395
+0.08(+0.86%)
Sep 25, 2017
9.250
9.520
9.190
9.270
1,890,837
+0.02(+0.22%)
Sep 22, 2017
9.160
9.580
9.160
9.250
1,630,216
+0.09(+0.98%)
Sep 21, 2017
9.180
9.249
9.030
9.160
1,293,434
+0.03(+0.33%)
Sep 20, 2017
9.160
9.270
8.980
9.130
1,495,993
-0.03(-0.33%)
Sep 19, 2017
9.940
9.940
9.090
9.160
3,671,153
-0.82(-8.22%)
Sep 18, 2017
10.11
10.44
9.780
9.980
2,429,726
-0.18(-1.77%)
Sep 15, 2017
9.580
10.18
9.500
10.16
3,454,196
+0.60(+6.28%)
Sep 14, 2017
8.940
9.570
8.930
9.560
3,831,508
+0.69(+7.78%)
Sep 13, 2017
8.500
9.020
8.471
8.870
1,520,749
+0.35(+4.11%)
Sep 12, 2017
8.980
8.980
8.500
8.520
2,027,959
-0.43(-4.80%)
Sep 11, 2017
8.740
9.050
8.690
8.950
1,419,333
+0.20(+2.29%)
Sep 08, 2017
8.940
9.140
8.680
8.750
1,364,974
-0.34(-3.74%)
Sep 07, 2017
8.540
9.160
8.540
9.090
3,622,235
+0.85(+10.32%)
Sep 06, 2017
8.070
8.310
7.920
8.240
1,207,303
+0.19(+2.36%)
Sep 05, 2017
8.080
8.140
7.800
8.050
1,601,179
-0.15(-1.83%)
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
.