U.S. Markets closed

GNC Holdings, Inc. (GNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.55000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20200.07400.08450.07400.07840.0784162,855
Oct 22, 20200.07450.08500.06520.08400.0840465,916
Oct 21, 20200.06490.07450.05780.07450.07451,291,292
Oct 20, 20200.07300.07910.05740.06230.06231,756,529
Oct 19, 20200.07520.08090.07250.07400.0740502,368
Oct 16, 20200.08500.09200.07350.07990.0799880,568
Oct 15, 20200.08000.09100.07300.08010.08011,428,477
Oct 14, 20200.07990.08200.07500.07600.0760381,565
Oct 13, 20200.08820.08820.07600.07940.0794256,806
Oct 12, 20200.08130.08200.07870.08000.0800298,405
Oct 09, 20200.09090.09090.07500.07870.0787746,697
Oct 08, 20200.09850.09850.08020.08400.0840573,924
Oct 07, 20200.08000.10200.07200.09000.09002,149,742
Oct 06, 20200.09500.10000.08000.08000.08001,104,483
Oct 05, 20200.10540.10900.09010.09500.09501,022,881
Oct 02, 20200.10990.11500.10000.10960.1096613,214
Oct 01, 20200.11830.11900.10020.10760.1076377,299
Sep 30, 20200.11830.11830.11100.11650.1165412,293
Sep 29, 20200.11230.12250.11230.11300.1130276,150
Sep 28, 20200.11600.12500.11200.11900.1190546,852
Sep 25, 20200.11500.12900.11370.11610.1161631,116
Sep 24, 20200.12810.12810.11100.11500.1150490,298
Sep 23, 20200.11500.12890.11110.12500.12501,165,909
Sep 22, 20200.12500.12990.11110.11360.11361,088,498
Sep 21, 20200.12510.12640.11110.12500.1250464,935
Sep 18, 20200.12200.13400.12110.12510.12511,364,765
Sep 17, 20200.11020.13940.11020.12700.12701,484,215
Sep 16, 20200.13010.16000.13000.13970.13971,074,394
Sep 15, 20200.13400.15790.11010.14600.14601,580,888
Sep 14, 20200.14090.18000.08600.13400.13406,856,453
Sep 11, 20200.14010.15950.14000.14860.1486491,746
Sep 10, 20200.13890.14900.12310.14010.1401591,043
Sep 09, 20200.13000.14000.13000.13900.1390232,988
Sep 08, 20200.14900.14900.11400.13000.1300334,150
Sep 04, 20200.12830.14000.12100.13500.1350589,647
Sep 03, 20200.14000.14500.12600.12830.1283364,101
Sep 02, 20200.13400.14500.12020.14000.14001,039,339
Sep 01, 20200.12490.14800.11120.13200.13201,696,086
Aug 31, 20200.12810.14000.12000.13000.1300735,457
Aug 28, 20200.11500.14000.11500.13100.1310427,991
Aug 27, 20200.11250.12700.11250.12000.1200483,824
Aug 26, 20200.11000.12700.11000.12400.12401,208,783
Aug 25, 20200.13500.14900.11000.11010.11012,530,051
Aug 24, 20200.14900.15000.13350.14050.1405288,659
Aug 21, 20200.14500.15000.14100.14100.1410562,138
Aug 20, 20200.16700.16700.13300.14500.14501,581,201
Aug 19, 20200.12450.17500.12100.16600.16602,976,868
Aug 18, 20200.11700.13550.11000.12100.12101,279,744
Aug 17, 20200.12000.13200.11100.11710.11711,564,314
Aug 14, 20200.13170.14150.12000.12000.12002,450,079
Aug 13, 20200.14110.14800.13100.13170.13171,319,916
Aug 12, 20200.14300.14800.13600.13600.13601,307,256
Aug 11, 20200.15500.16630.14000.14300.14302,071,575
Aug 10, 20200.15500.16450.14600.14760.14761,799,921
Aug 07, 20200.17000.17000.15100.15500.15501,127,905
Aug 06, 20200.16850.17220.16110.16900.16901,002,521
Aug 05, 20200.18000.18790.17120.17210.1721642,820
Aug 04, 20200.18510.19980.17600.18000.18001,435,083
Aug 03, 20200.21000.21000.17010.19980.1998629,055
Jul 31, 20200.18810.21990.18810.20000.2000469,485
Jul 30, 20200.20500.21000.17700.18810.18811,508,674
Jul 29, 20200.16580.21990.15100.20450.20452,001,529
Jul 28, 20200.17500.18000.14250.17000.17003,678,089
Jul 27, 20200.21000.21980.17750.17960.17963,833,207
Jul 24, 20200.24000.24000.20530.22000.22001,888,783
Jul 23, 20200.23000.23990.21680.23500.23501,332,349
Jul 22, 20200.27990.27990.21500.23990.23992,848,025
Jul 21, 20200.33250.35970.27230.28000.28002,683,597
Jul 20, 20200.37300.38000.33050.33250.33251,951,418
Jul 17, 20200.36000.37990.30900.37000.37001,684,340
Jul 16, 20200.36010.37500.34000.35000.35001,399,127
Jul 15, 20200.40000.41500.36000.37500.37502,019,329
Jul 14, 20200.43000.48000.40000.40050.40051,934,708
Jul 13, 20200.41500.49500.38500.48000.48009,842,204
Jul 10, 20200.44000.44650.41000.44000.44001,844,998
Jul 09, 20200.35600.45000.35000.44650.44654,022,446
Jul 08, 20200.40000.42000.37000.38000.38002,722,931
Jul 07, 20200.40000.41500.34500.40000.40004,831,585
Jul 06, 20200.44600.56000.35000.37010.370118,600,211
Jul 02, 20200.31000.53900.30500.48500.485011,243,515
Jul 01, 20200.55000.55000.55000.55000.5500-
Jun 30, 20200.55000.55000.55000.55000.5500-
Jun 29, 20200.58500.60000.55000.55000.55008,660,339
Jun 26, 20200.66380.69000.51000.61690.616922,911,480
Jun 25, 20200.88011.05000.62000.66380.663859,757,165
Jun 24, 20200.58000.75000.46000.61230.612327,551,486
Jun 23, 20200.86690.87000.80000.81000.81003,012,154
Jun 22, 20200.89000.90000.84000.87000.87003,089,474
Jun 19, 20200.93000.93000.83190.88650.88653,783,355
Jun 18, 20200.90000.92960.85950.91000.91002,577,675
Jun 17, 20200.96000.97000.90000.94000.94003,790,937
Jun 16, 20201.06001.08000.97180.99120.99124,996,458
Jun 15, 20201.01001.15000.96001.02001.020011,930,240
Jun 12, 20200.94790.97000.88000.94870.94877,149,098
Jun 11, 20200.85000.92000.81000.86390.86395,064,380
Jun 10, 20201.05001.05000.86000.97000.97007,973,260
Jun 09, 20201.33001.33000.96111.11001.110015,398,334
Jun 08, 20200.87991.49000.77501.48001.480037,223,455
Jun 05, 20200.74400.75000.70000.72000.72005,704,480
Jun 04, 20200.70000.70000.68000.69100.69104,291,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...