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
2017-11-17 6.31 6.905 6.31 6.855 161,859
2017-11-16 6.15 6.31 6.04 6.17 62,954
2017-11-15 6.00 6.28 5.88 6.15 156,315
2017-11-14 5.96 6.05 5.78 5.78 77,942
2017-11-13 5.90 6.12 5.86 6.03 90,819
2017-11-10 5.98 6.03 5.75 5.855 144,897
2017-11-09 5.99 6.01 5.93 5.93 62,143
2017-11-08 5.73 6.18 5.615 5.97 223,812
2017-11-07 6.78 6.86 6.21 6.27 109,535
2017-11-06 6.66 6.84 6.66 6.81 61,691
2017-11-03 6.78 6.785 6.69 6.70 63,532
2017-11-02 6.74 6.84 6.59 6.73 80,321
2017-11-01 6.91 6.91 6.72 6.775 78,883
2017-10-31 6.65 6.845 6.65 6.845 102,140
2017-10-30 6.72 6.92 6.59 6.635 151,563
2017-10-27 6.79 6.97 6.75 6.875 236,520
2017-10-26 7.56 7.67 6.73 6.81 688,445
2017-10-25 8.13 8.17 7.79 8.115 80,635
2017-10-24 8.08 8.12 7.93 8.105 79,716
2017-10-23 8.28 8.33 8.10 8.14 133,636
2017-10-20 8.34 8.35 8.15 8.30 52,837
2017-10-19 8.09 8.23 8.01 8.18 50,106
2017-10-18 8.14 8.19 7.905 8.15 59,803
2017-10-17 7.82 8.03 7.79 8.00 65,968
2017-10-16 7.90 7.99 7.72 7.87 63,030
2017-10-13 7.95 8.08 7.87 7.92 44,072
2017-10-12 7.93 8.11 7.67 8.015 90,960
2017-10-11 8.20 8.20 7.93 8.035 66,034
2017-10-10 8.17 8.43 8.17 8.185 60,856
2017-10-09 8.62 8.62 7.95 7.96 117,750

» More Gnc Hldgs Stock Price History

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