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 (%)
May 29, 2020
0.7400
0.7750
0.7300
0.7544
3,811,600
+0.02(+3.34%)
May 28, 2020
0.8400
0.8400
0.7200
0.7300
6,977,405
-0.08(-9.88%)
May 27, 2020
0.8526
0.8900
0.7200
0.8100
14,317,612
+0.11(+15.71%)
May 26, 2020
0.5700
0.8200
0.5600
0.7000
22,307,868
+0.15(+26.65%)
May 22, 2020
0.5055
0.6300
0.4900
0.5527
9,066,300
+0.04(+8.37%)
May 21, 2020
0.5100
0.5200
0.4900
0.5100
2,198,437
-0.00(-0.18%)
May 20, 2020
0.5032
0.5280
0.4910
0.5109
2,531,790
+0.01(+2.30%)
May 19, 2020
0.5006
0.5200
0.4711
0.4994
2,563,901
-0.02(-3.96%)
May 18, 2020
0.5200
0.5200
0.4600
0.5200
4,720,648
+0.05(+10.38%)
May 15, 2020
0.4310
0.4898
0.4232
0.4711
7,368,700
+0.05(+12.17%)
May 14, 2020
0.4200
0.4900
0.3900
0.4200
9,067,680
+0.00(+1.18%)
May 13, 2020
0.4551
0.4551
0.4000
0.4151
5,451,542
-0.04(-9.31%)
May 12, 2020
0.4980
0.5020
0.4500
0.4577
4,286,070
-0.03(-6.59%)
May 11, 2020
0.5300
0.5400
0.4600
0.4900
6,132,749
-0.07(-12.50%)
May 08, 2020
0.5570
0.5800
0.5405
0.5600
2,331,400
+0.01(+2.38%)
May 07, 2020
0.5580
0.5580
0.5200
0.5470
2,050,346
+0.03(+5.19%)
May 06, 2020
0.5400
0.5500
0.5100
0.5200
1,574,477
-0.00(-0.33%)
May 05, 2020
0.5800
0.5810
0.5100
0.5217
2,079,821
-0.03(-5.15%)
May 04, 2020
0.5700
0.5700
0.5000
0.5500
2,271,200
-0.02(-2.74%)
May 01, 2020
0.5899
0.5900
0.5200
0.5655
2,982,200
-0.01(-2.50%)
Apr 30, 2020
0.6600
0.6700
0.5700
0.5800
4,749,510
-0.03(-4.92%)
Apr 29, 2020
0.6500
0.7200
0.6100
0.6100
7,439,935
+0.02(+3.39%)
Apr 28, 2020
0.7168
0.7300
0.5850
0.5900
8,757,273
-0.15(-20.27%)
Apr 27, 2020
0.4845
0.9000
0.4845
0.7400
22,639,030
+0.26(+54.17%)
Apr 24, 2020
0.4590
0.4899
0.4300
0.4800
3,485,900
+0.02(+4.35%)
Apr 23, 2020
0.4100
0.4700
0.4091
0.4600
4,672,504
+0.05(+12.50%)
Apr 22, 2020
0.4005
0.4099
0.3878
0.4089
2,276,991
+0.01(+2.15%)
Apr 21, 2020
0.4090
0.4090
0.3800
0.4003
2,597,263
-0.00(-0.05%)
Apr 20, 2020
0.4221
0.4271
0.3900
0.4005
4,166,801
-0.03(-6.10%)
Apr 17, 2020
0.4500
0.4500
0.3991
0.4265
3,441,000
+0.01(+1.52%)
Apr 16, 2020
0.4693
0.4700
0.3909
0.4201
3,906,894
-0.02(-5.60%)
Apr 15, 2020
0.4700
0.4700
0.4301
0.4450
1,937,957
-0.01(-3.24%)
Apr 14, 2020
0.4700
0.4980
0.4520
0.4599
2,245,386
+0.01(+2.22%)
Apr 13, 2020
0.4751
0.4773
0.4499
0.4499
2,002,142
+0.01(+2.25%)
Apr 09, 2020
0.4400
0.4777
0.4320
0.4400
3,520,300
+0.00(+0.00%)
Apr 08, 2020
0.4200
0.4437
0.4002
0.4400
2,818,386
+0.02(+5.31%)
Apr 07, 2020
0.4500
0.4599
0.4050
0.4178
3,143,777
-0.02(-5.05%)
Apr 06, 2020
0.4100
0.4500
0.4100
0.4400
4,339,679
+0.04(+10.00%)
Apr 03, 2020
0.4400
0.4400
0.3850
0.4000
3,004,500
-0.04(-8.32%)
Apr 02, 2020
0.4200
0.4436
0.4100
0.4363
1,974,981
+0.02(+4.60%)
Apr 01, 2020
0.4693
0.4693
0.4150
0.4171
2,283,859
-0.05(-10.90%)
Mar 31, 2020
0.4645
0.4900
0.4400
0.4681
2,063,477
+0.02(+4.02%)
Mar 30, 2020
0.4501
0.5484
0.4300
0.4500
4,824,774
+0.02(+4.65%)
Mar 27, 2020
0.4550
0.4550
0.4200
0.4300
2,278,700
-0.04(-8.51%)
Mar 26, 2020
0.4300
0.4700
0.4000
0.4700
5,473,508
+0.08(+20.79%)
Mar 25, 2020
0.4600
0.4800
0.3800
0.3891
6,539,974
-0.08(-16.30%)
Mar 24, 2020
0.4715
0.5000
0.4501
0.4649
2,193,656
+0.03(+8.12%)
Mar 23, 2020
0.4900
0.5000
0.4200
0.4300
2,158,049
-0.03(-6.52%)
Mar 20, 2020
0.6098
0.6098
0.4600
0.4600
3,782,300
-0.07(-13.21%)
Mar 19, 2020
0.4400
0.6300
0.3900
0.5300
3,700,545
+0.13(+31.42%)
Mar 18, 2020
0.4838
0.4900
0.4000
0.4033
2,381,300
-0.10(-19.90%)
Mar 17, 2020
0.6000
0.6500
0.3800
0.5035
12,579,628
-0.58(-53.38%)
Mar 16, 2020
1.000
1.250
0.9800
1.080
4,138,287
+0.00(+0.00%)
Mar 13, 2020
1.060
1.190
1.020
1.080
1,601,300
+0.09(+9.09%)
Mar 12, 2020
1.160
1.160
0.9525
0.9900
2,609,115
-0.25(-20.16%)
Mar 11, 2020
1.350
1.360
1.230
1.240
1,328,285
-0.14(-10.14%)
Mar 10, 2020
1.470
1.470
1.320
1.380
1,266,950
+0.00(+0.00%)
Mar 09, 2020
1.470
1.480
1.300
1.380
1,402,230
-0.15(-9.80%)
Mar 06, 2020
1.510
1.640
1.440
1.530
2,192,700
-0.02(-1.29%)
Mar 05, 2020
1.620
1.690
1.500
1.550
1,431,018
-0.08(-4.91%)
Mar 04, 2020
1.630
1.710
1.600
1.630
1,059,241
-0.03(-1.81%)
Mar 03, 2020
1.770
1.780
1.640
1.660
984,055
-0.05(-2.92%)
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
.