GNC HLDGS Historical Stock Price

Below is the stock price history for Gnc Hldgs GNC. Data is recorded each day for the historical open, high, low, close and volume. The Gnc Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gnc Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 3.74 3.78 3.45 3.465 112,699
2018-01-12 3.69 3.97 3.69 3.735 203,565
2018-01-11 3.57 3.73 3.55 3.73 78,944
2018-01-10 3.50 3.64 3.50 3.56 108,258
2018-01-09 3.52 3.61 3.505 3.525 99,239
2018-01-08 3.48 3.585 3.44 3.545 132,970
2018-01-05 3.37 3.63 3.37 3.57 188,180
2018-01-04 3.47 3.51 3.38 3.38 170,006
2018-01-03 3.46 3.54 3.33 3.495 131,094
2018-01-02 3.69 3.69 3.465 3.52 130,706
2017-12-29 3.43 3.79 3.43 3.69 211,484
2017-12-28 3.47 3.47 3.135 3.345 258,160
2017-12-27 3.75 3.75 3.505 3.505 154,065
2017-12-26 3.68 3.855 3.675 3.765 125,262
2017-12-22 3.78 3.825 3.705 3.705 203,430
2017-12-21 4.515 4.515 3.68 3.71 634,895
2017-12-20 4.74 4.905 4.74 4.905 114,415
2017-12-19 4.95 4.95 4.69 4.695 67,503
2017-12-18 4.85 4.97 4.70 4.895 172,312
2017-12-15 4.73 4.82 4.66 4.82 178,111
2017-12-14 4.91 4.99 4.65 4.65 125,478
2017-12-13 4.78 4.89 4.72 4.86 123,401
2017-12-12 5.16 5.17 4.65 4.71 158,188
2017-12-11 5.26 5.49 5.12 5.15 115,381
2017-12-08 5.14 5.37 5.14 5.29 106,293
2017-12-07 5.09 5.28 5.09 5.12 98,545
2017-12-06 5.21 5.285 5.05 5.075 105,557
2017-12-05 5.13 5.38 5.13 5.325 182,210
2017-12-04 5.41 5.41 5.07 5.24 228,883
2017-12-01 5.47 5.65 5.345 5.395 104,415

» More Gnc Hldgs Stock Price History

To see other companies like Gnc Hldgs (GNC), view our stock market today for news, and other data.