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 (%)
Aug 31, 2017
8.280
8.340
8.230
8.300
1,227,695
+0.07(+0.85%)
Aug 30, 2017
8.270
8.410
8.140
8.230
1,115,135
-0.04(-0.48%)
Aug 29, 2017
8.190
8.350
8.069
8.270
1,445,100
+0.05(+0.61%)
Aug 28, 2017
8.520
8.590
8.170
8.220
1,079,084
-0.23(-2.72%)
Aug 25, 2017
8.300
8.500
8.050
8.450
1,405,401
+0.19(+2.30%)
Aug 24, 2017
8.460
8.640
8.260
8.260
1,365,931
+0.01(+0.12%)
Aug 23, 2017
8.610
8.660
8.115
8.250
3,692,774
-0.37(-4.29%)
Aug 22, 2017
9.210
9.250
8.460
8.620
4,637,826
-0.70(-7.51%)
Aug 21, 2017
9.370
9.470
9.140
9.320
1,638,375
-0.05(-0.53%)
Aug 18, 2017
9.270
9.590
9.270
9.370
1,214,978
-0.06(-0.64%)
Aug 17, 2017
9.410
9.610
9.180
9.430
1,411,153
-0.10(-1.05%)
Aug 16, 2017
9.320
9.680
9.317
9.530
1,335,394
+0.21(+2.25%)
Aug 15, 2017
9.600
9.715
9.140
9.320
2,162,829
-0.30(-3.12%)
Aug 14, 2017
9.790
9.910
9.590
9.620
1,242,408
-0.16(-1.64%)
Aug 11, 2017
9.060
9.810
9.010
9.780
2,075,641
+0.61(+6.65%)
Aug 10, 2017
9.760
9.760
9.080
9.170
1,899,435
-0.43(-4.48%)
Aug 09, 2017
9.350
9.610
9.210
9.600
2,464,782
+0.07(+0.73%)
Aug 08, 2017
9.930
10.02
9.485
9.530
1,689,952
-0.40(-4.03%)
Aug 07, 2017
10.00
10.12
9.870
9.930
1,183,560
-0.06(-0.60%)
Aug 04, 2017
9.850
10.04
9.780
9.990
1,371,366
+0.14(+1.42%)
Aug 03, 2017
9.700
10.39
9.690
9.850
2,198,016
+0.16(+1.65%)
Aug 02, 2017
9.790
10.09
9.620
9.690
2,570,880
-0.02(-0.21%)
Aug 01, 2017
8.950
9.720
8.850
9.710
2,869,934
+0.20(+2.10%)
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%)
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
.