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 (%)
Jul 31, 2017
9.880
9.880
9.470
9.510
3,679,251
-0.66(-6.49%)
Jul 28, 2017
10.67
10.70
9.785
10.17
5,576,628
-0.78(-7.12%)
Jul 27, 2017
9.500
10.95
9.220
10.95
14,238,444
+1.58(+16.86%)
Jul 26, 2017
9.300
9.730
9.220
9.370
2,944,281
-0.08(-0.85%)
Jul 25, 2017
8.980
9.555
8.980
9.450
2,781,993
+0.51(+5.70%)
Jul 24, 2017
8.990
9.000
8.670
8.940
1,656,359
+0.05(+0.56%)
Jul 21, 2017
9.680
9.680
8.601
8.890
4,325,827
-0.54(-5.73%)
Jul 20, 2017
9.280
9.790
9.160
9.430
3,033,285
+0.18(+1.95%)
Jul 19, 2017
8.840
9.300
8.760
9.250
2,715,960
+0.40(+4.52%)
Jul 18, 2017
8.730
8.880
8.346
8.850
2,201,501
+0.24(+2.79%)
Jul 17, 2017
8.030
8.640
7.990
8.610
2,757,171
+0.57(+7.09%)
Jul 14, 2017
7.970
8.100
7.855
8.040
1,333,689
+0.09(+1.13%)
Jul 13, 2017
7.750
8.060
7.750
7.950
1,406,049
+0.21(+2.71%)
Jul 12, 2017
7.890
8.020
7.640
7.740
1,727,776
-0.10(-1.28%)
Jul 11, 2017
7.800
7.920
7.510
7.840
2,863,119
+0.05(+0.64%)
Jul 10, 2017
8.250
8.250
7.740
7.790
2,674,527
-0.54(-6.48%)
Jul 07, 2017
7.950
8.490
7.770
8.330
2,071,521
+0.48(+6.11%)
Jul 06, 2017
8.580
8.660
7.810
7.850
2,739,646
-0.73(-8.51%)
Jul 05, 2017
9.000
9.060
8.520
8.580
1,779,345
-0.38(-4.24%)
Jul 03, 2017
8.500
9.130
8.470
8.960
1,948,149
+0.53(+6.29%)
Jun 30, 2017
8.290
8.525
8.270
8.430
1,417,581
+0.11(+1.32%)
Jun 29, 2017
8.250
8.370
8.130
8.320
1,276,346
+0.14(+1.71%)
Jun 28, 2017
8.120
8.380
8.103
8.180
1,253,852
+0.08(+0.99%)
Jun 27, 2017
8.120
8.470
8.070
8.100
2,137,728
-0.09(-1.10%)
Jun 26, 2017
7.530
8.200
7.491
8.190
2,505,482
+0.65(+8.62%)
Jun 23, 2017
7.250
7.540
7.110
7.540
3,122,763
+0.29(+4.00%)
Jun 22, 2017
7.110
7.370
7.110
7.250
1,023,725
+0.18(+2.55%)
Jun 21, 2017
7.370
7.500
7.020
7.070
2,665,643
-0.31(-4.20%)
Jun 20, 2017
7.450
7.490
7.350
7.380
1,134,771
-0.13(-1.73%)
Jun 19, 2017
7.550
7.618
7.324
7.510
1,100,505
-0.05(-0.66%)
Jun 16, 2017
7.640
7.686
7.360
7.560
2,802,279
-0.15(-1.95%)
Jun 15, 2017
7.780
7.870
7.560
7.710
1,135,841
-0.15(-1.91%)
Jun 14, 2017
7.780
7.870
7.620
7.860
1,080,726
+0.12(+1.55%)
Jun 13, 2017
7.630
7.840
7.530
7.740
1,508,327
+0.07(+0.91%)
Jun 12, 2017
7.530
7.890
7.500
7.670
1,739,884
+0.21(+2.82%)
Jun 09, 2017
7.450
7.610
7.370
7.460
2,258,022
+0.01(+0.13%)
Jun 08, 2017
7.360
7.660
7.305
7.450
1,224,597
+0.05(+0.68%)
Jun 07, 2017
7.600
7.610
7.390
7.400
1,322,154
-0.12(-1.60%)
Jun 06, 2017
8.210
8.210
7.430
7.520
3,687,982
-0.74(-8.96%)
Jun 05, 2017
7.620
8.380
7.382
8.260
3,691,729
+0.68(+8.97%)
Jun 02, 2017
7.550
7.720
7.500
7.580
1,417,572
-0.02(-0.26%)
Jun 01, 2017
7.450
7.730
7.380
7.600
1,993,853
+0.02(+0.26%)
May 31, 2017
7.420
7.630
7.150
7.580
2,275,687
+0.17(+2.29%)
May 30, 2017
7.230
7.560
7.230
7.410
2,381,967
+0.20(+2.77%)
May 26, 2017
7.290
7.290
7.050
7.210
1,392,611
-0.06(-0.83%)
May 25, 2017
7.250
7.380
7.075
7.270
2,306,289
+0.08(+1.11%)
May 24, 2017
7.300
7.360
7.175
7.190
1,989,735
-0.04(-0.55%)
May 23, 2017
7.470
7.470
7.110
7.230
1,745,224
-0.22(-2.95%)
May 22, 2017
7.600
7.740
7.300
7.450
3,289,552
+0.17(+2.34%)
May 19, 2017
7.110
7.310
6.930
7.280
2,302,147
+0.29(+4.15%)
May 18, 2017
7.050
7.080
6.790
6.990
2,809,779
-0.11(-1.55%)
May 17, 2017
7.250
7.350
7.030
7.100
3,406,812
+0.24(+3.50%)
May 16, 2017
6.800
6.900
6.655
6.860
2,030,220
+0.04(+0.59%)
May 15, 2017
6.810
6.935
6.715
6.820
2,874,641
+0.10(+1.49%)
May 12, 2017
6.870
6.900
6.570
6.720
3,692,857
-0.08(-1.18%)
May 11, 2017
6.760
6.970
6.630
6.800
3,888,507
+0.04(+0.59%)
May 10, 2017
7.120
7.310
6.700
6.760
5,652,730
-0.56(-7.65%)
May 09, 2017
7.030
7.380
7.030
7.320
1,632,501
+0.07(+0.97%)
May 08, 2017
7.200
7.560
7.150
7.250
2,595,590
+0.06(+0.83%)
May 05, 2017
7.130
7.270
6.980
7.190
2,394,911
+0.09(+1.27%)
May 04, 2017
7.490
7.551
7.100
7.100
2,431,602
-0.39(-5.21%)
May 03, 2017
7.500
7.660
7.490
7.490
1,509,808
-0.14(-1.83%)
May 02, 2017
7.520
7.680
7.460
7.630
1,747,572
+0.08(+1.06%)
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
.