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 (%)
Sep 30, 2019
2.300
2.310
2.130
2.140
1,273,957
-0.20(-8.55%)
Sep 27, 2019
2.520
2.520
2.340
2.340
1,366,100
-0.17(-6.77%)
Sep 26, 2019
2.460
2.520
2.310
2.510
2,814,640
+0.06(+2.45%)
Sep 25, 2019
2.520
2.625
2.270
2.450
2,477,215
-0.07(-2.78%)
Sep 24, 2019
2.460
2.540
2.420
2.520
998,709
+0.05(+2.02%)
Sep 23, 2019
2.490
2.530
2.410
2.470
1,223,039
-0.03(-1.20%)
Sep 20, 2019
2.440
2.570
2.435
2.500
1,836,200
+0.05(+2.04%)
Sep 19, 2019
2.390
2.520
2.335
2.450
1,609,074
+0.09(+3.81%)
Sep 18, 2019
2.440
2.460
2.320
2.360
1,650,371
-0.07(-2.88%)
Sep 17, 2019
2.570
2.570
2.401
2.430
1,629,051
-0.17(-6.54%)
Sep 16, 2019
2.770
2.770
2.590
2.600
1,255,276
-0.18(-6.47%)
Sep 13, 2019
2.720
2.830
2.670
2.780
2,070,700
+0.08(+2.96%)
Sep 12, 2019
2.570
2.730
2.550
2.700
2,591,404
+0.15(+5.88%)
Sep 11, 2019
2.400
2.580
2.380
2.550
3,032,358
+0.06(+2.41%)
Sep 10, 2019
2.270
2.510
2.230
2.490
2,874,161
+0.25(+11.16%)
Sep 09, 2019
2.050
2.270
2.030
2.240
2,269,327
+0.22(+10.89%)
Sep 06, 2019
1.960
2.020
1.940
2.020
821,300
+0.06(+3.06%)
Sep 05, 2019
1.950
2.010
1.935
1.960
1,153,332
+0.04(+2.08%)
Sep 04, 2019
1.860
1.950
1.860
1.920
618,783
+0.06(+3.23%)
Sep 03, 2019
1.930
1.960
1.850
1.860
864,438
-0.10(-5.10%)
Aug 30, 2019
1.980
1.990
1.930
1.960
511,400
-0.01(-0.51%)
Aug 29, 2019
1.920
2.000
1.920
1.970
1,156,667
+0.08(+4.23%)
Aug 28, 2019
1.820
1.935
1.800
1.890
632,368
+0.06(+3.28%)
Aug 27, 2019
1.970
1.970
1.780
1.830
1,068,491
-0.11(-5.67%)
Aug 26, 2019
1.840
1.960
1.830
1.940
1,520,194
+0.14(+7.78%)
Aug 23, 2019
1.880
1.900
1.750
1.800
820,800
-0.08(-4.26%)
Aug 22, 2019
1.820
1.920
1.810
1.880
753,444
+0.08(+4.44%)
Aug 21, 2019
1.830
1.880
1.765
1.800
1,145,709
+0.00(+0.00%)
Aug 20, 2019
1.830
1.850
1.770
1.800
557,328
-0.03(-1.64%)
Aug 19, 2019
1.700
1.840
1.690
1.830
777,926
+0.13(+7.65%)
Aug 16, 2019
1.600
1.730
1.550
1.700
805,700
+0.10(+6.25%)
Aug 15, 2019
1.720
1.740
1.580
1.600
1,186,082
-0.08(-4.76%)
Aug 14, 2019
1.730
1.740
1.650
1.680
811,314
-0.06(-3.45%)
Aug 13, 2019
1.810
1.870
1.720
1.740
953,182
-0.08(-4.40%)
Aug 12, 2019
1.880
1.880
1.790
1.820
918,771
-0.07(-3.70%)
Aug 09, 2019
1.990
2.000
1.880
1.890
856,700
-0.11(-5.50%)
Aug 08, 2019
2.050
2.090
1.990
2.000
1,357,522
+0.07(+3.63%)
Aug 07, 2019
1.970
1.980
1.895
1.930
1,467,728
-0.05(-2.53%)
Aug 06, 2019
2.030
2.060
1.940
1.980
841,345
-0.05(-2.46%)
Aug 05, 2019
2.020
2.050
1.950
2.030
1,060,379
-0.04(-1.93%)
Aug 02, 2019
2.030
2.080
1.910
2.070
1,498,300
+0.04(+1.97%)
Aug 01, 2019
2.090
2.130
1.980
2.030
1,964,778
-0.05(-2.40%)
Jul 31, 2019
2.030
2.280
2.010
2.080
3,549,001
+0.07(+3.48%)
Jul 30, 2019
1.990
2.040
1.920
2.010
1,258,175
+0.02(+1.01%)
Jul 29, 2019
2.020
2.050
1.910
1.990
1,194,201
-0.04(-1.97%)
Jul 26, 2019
1.840
2.140
1.810
2.030
3,586,600
+0.21(+11.54%)
Jul 25, 2019
1.800
1.860
1.800
1.820
1,565,748
-0.01(-0.55%)
Jul 24, 2019
1.710
1.830
1.700
1.830
2,750,765
+0.10(+5.78%)
Jul 23, 2019
1.870
1.881
1.665
1.730
3,654,926
-0.15(-7.98%)
Jul 22, 2019
1.920
1.950
1.805
1.880
2,138,630
+0.01(+0.53%)
Jul 19, 2019
1.880
1.930
1.850
1.870
2,140,100
+0.00(+0.00%)
Jul 18, 2019
1.860
1.930
1.800
1.870
2,111,929
+0.00(+0.00%)
Jul 17, 2019
1.800
1.900
1.795
1.870
3,783,378
+0.04(+2.19%)
Jul 16, 2019
1.810
1.840
1.780
1.830
723,964
+0.03(+1.67%)
Jul 15, 2019
1.820
1.830
1.740
1.800
2,319,538
+0.00(+0.00%)
Jul 12, 2019
1.800
1.870
1.762
1.800
1,164,300
-0.01(-0.55%)
Jul 11, 2019
1.760
1.840
1.690
1.810
1,615,255
+0.04(+2.26%)
Jul 10, 2019
1.750
1.810
1.660
1.770
1,731,955
+0.02(+1.14%)
Jul 09, 2019
1.600
1.835
1.550
1.750
2,385,593
+0.15(+9.37%)
Jul 08, 2019
1.580
1.650
1.550
1.600
803,828
+0.02(+1.27%)
Jul 05, 2019
1.510
1.580
1.480
1.580
558,900
+0.07(+4.64%)
Jul 03, 2019
1.570
1.580
1.510
1.510
469,800
-0.06(-3.82%)
Jul 02, 2019
1.600
1.600
1.520
1.570
673,650
-0.01(-0.63%)
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
.