Quantcast

GNC Holdings, Inc. Class A Common Stock Historical Stock Prices

GNC 
$2.68
*  
0.05
1.83%
Get GNC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GNC now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.75 2.7644 2.66 2.68 973,631
03/22/2019 2.7 2.7644 2.66 2.68 973,831
03/21/2019 2.65 2.75 2.65 2.73 1,320,176
03/20/2019 2.65 2.7 2.59 2.66 932,364
03/19/2019 2.55 2.705 2.55 2.66 2,074,284
03/18/2019 2.39 2.59 2.365 2.55 2,252,187
03/15/2019 2.48 2.48 2.34 2.42 8,840,449
03/14/2019 2.45 2.52 2.42 2.48 1,427,660
03/13/2019 2.36 2.5 2.36 2.45 2,318,497
03/12/2019 2.46 2.5 2.33 2.34 2,085,057
03/11/2019 2.45 2.54 2.43 2.46 2,804,660
03/08/2019 2.51 2.58 2.42 2.43 1,897,880
03/07/2019 2.7 2.7 2.45 2.46 2,695,192
03/06/2019 2.76 2.83 2.64 2.68 3,742,801
03/05/2019 2.89 3.05 2.71 2.72 4,703,401
03/04/2019 3.13 3.3 3.08 3.26 2,907,548
03/01/2019 3 3.12 2.97 3.06 1,132,152
02/28/2019 3.18 3.22 2.89 2.98 2,096,483
02/27/2019 3.2 3.5 3.16 3.18 2,782,569
02/26/2019 3.02 3.2299 2.99 3.18 2,112,414
02/25/2019 2.94 3.0798 2.92 3 1,162,027
02/22/2019 2.9 2.95 2.86 2.91 679,219
02/21/2019 2.89 2.95 2.85 2.9 606,197
02/20/2019 2.95 2.97 2.9 2.92 567,473
02/19/2019 2.99 3.03 2.9 2.94 922,688
02/15/2019 2.95 2.97 2.92 2.95 624,870
02/14/2019 3.08 3.1 2.91 2.94 1,025,544
02/13/2019 2.96 3.08 2.9 2.91 1,165,446
02/12/2019 2.83 2.98 2.83 2.96 533,773
02/11/2019 2.87 2.92 2.78 2.83 1,589,122
02/08/2019 2.85 2.9146 2.81 2.86 718,318
02/07/2019 2.93 3.03 2.88 2.89 722,825
02/06/2019 3.03 3.03 2.94 2.97 730,003
02/05/2019 2.93 3.0475 2.91 2.98 609,319
02/04/2019 2.93 3.03 2.93 2.93 580,644
02/01/2019 3 3.03 2.88 2.95 1,120,879
01/31/2019 2.99 3.15 2.98 3.05 914,195
01/30/2019 3.09 3.1 3 3.01 442,151
01/29/2019 3.13 3.14 2.985 3.08 982,244
01/28/2019 3.13 3.25 3.1 3.16 879,739
01/25/2019 3.1 3.25 3.015 3.19 1,366,405
01/24/2019 2.88 3.11 2.8632 3.07 1,146,922
01/23/2019 2.9 2.96 2.8006 2.9 1,009,240
01/22/2019 2.95 3 2.91 2.94 892,560
01/18/2019 2.93 3.03 2.92 3 1,336,153
01/17/2019 2.88 3.01 2.85 2.93 897,261
01/16/2019 2.99 3.13 2.86 2.9 1,706,797
01/15/2019 2.97 3.05 2.9 3 1,796,623
01/14/2019 2.9 2.98 2.84 2.96 1,182,848
01/11/2019 2.74 2.99 2.73 2.95 1,971,298
01/10/2019 2.62 2.76 2.6 2.74 746,346
01/09/2019 2.63 2.74 2.61 2.68 754,797
01/08/2019 2.64 2.7 2.58 2.68 951,390
01/07/2019 2.56 2.66 2.4901 2.62 1,007,786
01/04/2019 2.53 2.63 2.5 2.55 1,544,681
01/03/2019 2.47 2.6 2.38 2.5 883,986
01/02/2019 2.34 2.55 2.315 2.51 1,325,542
12/31/2018 2.35 2.425 2.27 2.37 1,171,379
12/28/2018 2.35 2.42 2.295 2.33 937,699
12/27/2018 2.38 2.46 2.22 2.36 1,598,460
12/26/2018 2.34 2.52 2.27 2.41 1,970,611
12/24/2018 2.25 2.38 2.14 2.32 861,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio