GNC - GNC Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192.88002.96002.84422.90002.9000902,093
Dec 05, 20192.82002.86002.80002.82002.8200737,300
Dec 04, 20192.86002.90002.80002.84002.8400562,800
Dec 03, 20192.84002.86002.75002.83002.8300601,700
Dec 02, 20192.95002.98002.79002.86002.8600933,300
Nov 29, 20192.93002.98002.88002.94002.9400443,600
Nov 27, 20192.93002.96002.86002.95002.9500849,800
Nov 26, 20192.98003.01002.87002.89002.89001,166,900
Nov 25, 20192.88003.01002.88002.99002.99001,009,400
Nov 22, 20192.97002.97002.84002.92002.9200736,600
Nov 21, 20192.98003.01002.91002.94002.9400818,100
Nov 20, 20193.09003.09002.94002.97002.97001,285,600
Nov 19, 20193.11003.13003.04003.09003.0900762,000
Nov 18, 20193.20003.20003.05003.14003.1400748,200
Nov 15, 20193.26003.27003.19003.19003.1900881,100
Nov 14, 20193.25003.29003.21003.23003.2300590,800
Nov 13, 20193.16003.30003.14003.26003.26001,187,600
Nov 12, 20193.34003.37003.11003.19003.19001,579,300
Nov 11, 20193.29003.42003.26003.34003.34001,243,400
Nov 08, 20193.15003.29003.10003.28003.28001,771,400
Nov 07, 20193.05003.20003.03003.14003.14001,436,000
Nov 06, 20192.93003.05002.82003.03003.03001,489,900
Nov 05, 20192.86002.93002.85002.93002.93001,227,500
Nov 04, 20192.75002.91002.75002.84002.84002,404,300
Nov 01, 20192.68002.74002.64002.73002.73001,070,400
Oct 31, 20192.80002.80002.57002.64002.64001,620,100
Oct 30, 20192.68002.80002.63002.79002.79002,105,900
Oct 29, 20192.58002.74002.53002.67002.67001,631,200
Oct 28, 20192.47002.65002.43002.58002.58002,451,400
Oct 25, 20192.41002.50002.37002.42002.42001,972,100
Oct 24, 20192.25002.47002.20002.41002.41002,225,600
Oct 23, 20192.32002.41002.18002.40002.40003,692,700
Oct 22, 20192.41002.43002.22002.29002.29005,000,800
Oct 21, 20192.05002.09002.03002.08002.0800728,400
Oct 18, 20192.01002.04001.95002.01002.0100640,800
Oct 17, 20192.08002.09002.03002.04002.0400523,800
Oct 16, 20192.07002.11001.98002.06002.0600865,800
Oct 15, 20192.08002.14002.04002.07002.0700665,000
Oct 14, 20192.20002.24002.07002.07002.0700654,200
Oct 11, 20192.30002.30002.20002.22002.2200872,500
Oct 10, 20192.16002.30002.16002.24002.24001,054,700
Oct 09, 20192.23002.24002.14002.19002.1900496,500
Oct 08, 20192.24002.25002.16002.20002.2000806,100
Oct 07, 20192.19002.27002.15002.26002.2600837,400
Oct 04, 20192.14002.25002.14002.20002.2000681,300
Oct 03, 20192.07002.21002.03002.14002.1400973,400
Oct 02, 20192.07002.12002.02002.07002.0700825,500
Oct 01, 20192.13002.18002.04002.09002.09001,220,800
Sep 30, 20192.30002.31002.13002.14002.14001,260,900
Sep 27, 20192.52002.52002.34002.34002.34001,366,100
Sep 26, 20192.46002.52002.31002.51002.51002,813,700
Sep 25, 20192.52002.63002.27002.45002.45002,474,400
Sep 24, 20192.46002.54002.42002.52002.5200997,400
Sep 23, 20192.49002.53002.41002.47002.47001,210,100
Sep 20, 20192.44002.57002.44002.50002.50001,836,000
Sep 19, 20192.39002.52002.34002.45002.45001,609,100
Sep 18, 20192.44002.46002.32002.36002.36001,649,400
Sep 17, 20192.57002.57002.40002.43002.43001,618,800
Sep 16, 20192.77002.77002.59002.60002.60001,255,200
Sep 13, 20192.72002.83002.67002.78002.78002,070,800
Sep 12, 20192.57002.73002.55002.70002.70002,591,100
Sep 11, 20192.40002.58002.38002.55002.55003,032,400
Sep 10, 20192.27002.51002.23002.49002.49002,873,800
Sep 09, 20192.05002.27002.03002.24002.24002,269,300
Sep 06, 20191.96002.02001.94002.02002.0200821,300
Sep 05, 20191.95002.01001.94001.96001.96001,153,300
Sep 04, 20191.86001.95001.86001.92001.9200618,800
Sep 03, 20191.93001.96001.85001.86001.8600864,400
Aug 30, 20191.98001.99001.93001.96001.9600511,400
Aug 29, 20191.92002.00001.92001.97001.97001,156,700
Aug 28, 20191.82001.94001.80001.89001.8900632,400
Aug 27, 20191.97001.97001.78001.83001.83001,068,500
Aug 26, 20191.84001.96001.83001.94001.94001,520,200
Aug 23, 20191.88001.90001.75001.80001.8000820,500
Aug 22, 20191.82001.92001.81001.88001.8800753,400
Aug 21, 20191.83001.88001.77001.80001.80001,145,700
Aug 20, 20191.83001.85001.77001.80001.8000557,300
Aug 19, 20191.70001.84001.69001.83001.8300777,900
Aug 16, 20191.60001.73001.55001.70001.7000805,700
Aug 15, 20191.72001.74001.58001.60001.60001,186,100
Aug 14, 20191.73001.74001.65001.68001.6800811,300
Aug 13, 20191.81001.87001.72001.74001.7400949,200
Aug 12, 20191.88001.88001.79001.82001.8200979,600
Aug 09, 20191.99002.00001.88001.89001.8900856,800
Aug 08, 20192.05002.09001.99002.00002.00001,357,500
Aug 07, 20191.97001.98001.90001.93001.93001,467,700
Aug 06, 20192.03002.06001.94001.98001.9800841,300
Aug 05, 20192.02002.05001.95002.03002.03001,060,400
Aug 02, 20192.03002.08001.91002.07002.07001,498,400
Aug 01, 20192.09002.13001.98002.03002.03001,964,800
Jul 31, 20192.03002.28002.01002.08002.08003,549,600
Jul 30, 20191.99002.04001.92002.01002.01001,253,300
Jul 29, 20192.02002.05001.91001.99001.99001,194,200
Jul 26, 20191.84002.14001.81002.03002.03003,586,600
Jul 25, 20191.80001.86001.80001.82001.82001,565,700
Jul 24, 20191.71001.83001.70001.83001.83002,750,800
Jul 23, 20191.87001.88001.67001.73001.73003,654,900
Jul 22, 20191.92001.95001.81001.88001.88002,138,600
Jul 19, 20191.88001.93001.85001.87001.87002,140,100
Jul 18, 20191.86001.93001.80001.87001.87002,111,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...