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 (%)
Feb 28, 2018
4.320
4.410
4.100
4.260
3,570,639
-0.06(-1.39%)
Feb 27, 2018
4.450
4.630
4.300
4.320
3,361,230
-0.10(-2.26%)
Feb 26, 2018
4.460
4.560
4.311
4.420
3,764,594
+0.00(+0.00%)
Feb 23, 2018
4.080
4.525
4.050
4.420
12,191,616
+0.37(+9.14%)
Feb 22, 2018
4.045
4.050
2,445,116
-0.15(-3.57%)
Feb 21, 2018
4.200
4.265
4.120
4.200
2,051,068
-0.01(-0.24%)
Feb 20, 2018
4.380
4.460
4.160
4.210
3,593,161
-0.15(-3.44%)
Feb 16, 2018
4.360
4.360
4.360
0
-0.07(-1.58%)
Feb 15, 2018
4.260
4.410
4.235
4.430
4,987,926
+0.25(+5.98%)
Feb 14, 2018
4.830
4.900
4.080
4.180
13,226,443
-0.77(-15.56%)
Feb 13, 2018
5.520
5.710
4.890
4.950
37,554,580
+0.76(+18.14%)
Feb 12, 2018
4.310
4.390
4.110
4.190
2,161,884
-0.10(-2.33%)
Feb 09, 2018
4.410
4.430
4.140
4.290
2,975,739
-0.04(-0.92%)
Feb 08, 2018
4.170
4.490
4.149
4.330
3,229,543
+0.17(+4.09%)
Feb 07, 2018
4.180
4.290
4.162
4.160
1,897,134
-0.03(-0.72%)
Feb 06, 2018
4.010
4.320
3.980
4.190
2,672,798
+0.01(+0.12%)
Feb 05, 2018
4.210
4.400
4.160
4.185
3,003,281
-0.07(-1.53%)
Feb 02, 2018
4.150
4.270
3.940
4.250
2,873,925
+0.05(+1.19%)
Feb 01, 2018
4.280
4.340
4.190
4.200
2,288,300
-0.15(-3.45%)
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%)
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
.