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 (%)
Jun 28, 2019
1.510
1.550
1.470
1.500
1,385,600
+0.03(+2.04%)
Jun 27, 2019
1.400
1.620
1.390
1.470
2,912,196
+0.09(+6.52%)
Jun 26, 2019
1.370
1.430
1.370
1.380
1,075,882
+0.01(+0.73%)
Jun 25, 2019
1.380
1.400
1.330
1.370
1,408,188
-0.01(-0.72%)
Jun 24, 2019
1.420
1.420
1.370
1.380
917,695
-0.05(-3.50%)
Jun 21, 2019
1.440
1.455
1.360
1.430
2,043,900
-0.03(-2.05%)
Jun 20, 2019
1.490
1.540
1.420
1.460
1,125,454
-0.02(-1.35%)
Jun 19, 2019
1.530
1.537
1.470
1.480
1,085,156
-0.05(-3.27%)
Jun 18, 2019
1.540
1.615
1.510
1.530
955,287
+0.00(+0.00%)
Jun 17, 2019
1.490
1.550
1.450
1.530
1,199,353
+0.03(+2.00%)
Jun 14, 2019
1.520
1.540
1.470
1.500
558,100
-0.04(-2.60%)
Jun 13, 2019
1.430
1.560
1.430
1.540
1,125,731
+0.12(+8.45%)
Jun 12, 2019
1.380
1.440
1.370
1.420
716,081
+0.04(+2.90%)
Jun 11, 2019
1.380
1.410
1.360
1.380
621,977
+0.02(+1.47%)
Jun 10, 2019
1.420
1.460
1.360
1.360
790,213
-0.06(-4.23%)
Jun 07, 2019
1.360
1.430
1.340
1.420
658,500
+0.07(+5.19%)
Jun 06, 2019
1.490
1.490
1.320
1.350
2,033,446
-0.12(-8.16%)
Jun 05, 2019
1.620
1.620
1.440
1.470
1,222,458
-0.14(-8.70%)
Jun 04, 2019
1.480
1.630
1.475
1.610
1,329,424
+0.15(+10.27%)
Jun 03, 2019
1.450
1.530
1.410
1.460
1,383,623
+0.06(+4.29%)
May 31, 2019
1.410
1.430
1.360
1.400
1,147,400
-0.03(-2.10%)
May 30, 2019
1.440
1.550
1.420
1.430
1,123,324
-0.02(-1.38%)
May 29, 2019
1.500
1.510
1.410
1.450
1,540,008
-0.06(-3.97%)
May 28, 2019
1.550
1.620
1.510
1.510
2,056,577
-0.04(-2.58%)
May 24, 2019
1.550
1.590
1.500
1.550
804,400
+0.02(+1.31%)
May 23, 2019
1.590
1.590
1.480
1.530
1,491,624
-0.08(-4.97%)
May 22, 2019
1.660
1.700
1.580
1.610
1,092,973
-0.04(-2.42%)
May 21, 2019
1.620
1.670
1.620
1.650
771,531
+0.02(+1.23%)
May 20, 2019
1.710
1.722
1.590
1.630
1,743,730
-0.08(-4.68%)
May 17, 2019
1.770
1.790
1.690
1.710
1,887,900
-0.05(-2.84%)
May 16, 2019
1.870
1.880
1.750
1.760
1,644,848
-0.11(-5.88%)
May 15, 2019
1.860
1.880
1.810
1.870
542,361
+0.01(+0.54%)
May 14, 2019
1.850
1.880
1.790
1.860
1,034,790
+0.02(+1.09%)
May 13, 2019
1.940
1.960
1.805
1.840
1,670,373
-0.14(-7.07%)
May 10, 2019
1.930
2.020
1.900
1.980
1,194,200
+0.03(+1.54%)
May 09, 2019
1.980
1.980
1.860
1.950
1,671,843
-0.05(-2.50%)
May 08, 2019
2.050
2.050
1.940
2.000
1,964,666
-0.03(-1.48%)
May 07, 2019
2.040
2.125
2.010
2.030
1,673,629
-0.04(-1.93%)
May 06, 2019
2.060
2.100
1.980
2.070
1,883,383
-0.01(-0.48%)
May 03, 2019
2.080
2.130
2.030
2.080
2,419,500
+0.00(+0.00%)
May 02, 2019
2.120
2.130
2.020
2.080
2,584,695
-0.03(-1.42%)
May 01, 2019
2.220
2.220
2.090
2.110
1,676,683
-0.11(-4.95%)
Apr 30, 2019
2.390
2.390
2.220
2.220
1,862,460
-0.17(-7.11%)
Apr 29, 2019
2.440
2.440
2.370
2.390
1,745,376
-0.07(-2.85%)
Apr 26, 2019
2.320
2.510
2.300
2.460
6,354,400
+0.14(+6.03%)
Apr 25, 2019
2.200
2.340
2.070
2.320
13,894,383
+0.28(+13.73%)
Apr 24, 2019
2.250
2.280
2.010
2.040
6,126,570
-0.20(-8.93%)
Apr 23, 2019
2.340
2.370
2.210
2.240
11,488,225
+0.07(+3.23%)
Apr 22, 2019
2.370
2.380
2.150
2.170
2,585,477
-0.18(-7.66%)
Apr 18, 2019
2.420
2.500
2.350
2.350
1,918,000
-0.06(-2.49%)
Apr 17, 2019
2.530
2.550
2.400
2.410
1,128,585
-0.09(-3.60%)
Apr 16, 2019
2.600
2.600
2.400
2.500
1,519,271
-0.10(-3.85%)
Apr 15, 2019
2.540
2.620
2.500
2.600
1,354,319
+0.05(+1.96%)
Apr 12, 2019
2.600
2.600
2.520
2.550
548,000
-0.04(-1.54%)
Apr 11, 2019
2.600
2.610
2.560
2.590
714,212
-0.01(-0.38%)
Apr 10, 2019
2.570
2.600
2.500
2.600
1,080,644
-0.01(-0.38%)
Apr 09, 2019
2.580
2.650
2.545
2.610
801,113
+0.00(+0.00%)
Apr 08, 2019
2.570
2.680
2.490
2.610
2,134,357
+0.03(+1.16%)
Apr 05, 2019
2.600
2.640
2.520
2.580
570,500
-0.03(-1.15%)
Apr 04, 2019
2.450
2.660
2.450
2.610
3,267,570
+0.17(+6.97%)
Apr 03, 2019
2.500
2.540
2.440
2.440
1,771,113
-0.05(-2.01%)
Apr 02, 2019
2.550
2.585
2.460
2.490
1,206,834
-0.07(-2.73%)
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
.