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
2018-06-22 4.12 4.23 4.11 4.165 45,282
2018-06-21 4.15 4.36 4.11 4.12 93,871
2018-06-20 4.11 4.14 4.08 4.135 117,551
2018-06-19 3.92 4.145 3.92 4.105 117,144
2018-06-18 3.98 4.18 3.98 4.06 76,810
2018-06-15 3.85 3.995 3.85 3.99 66,324
2018-06-14 4.05 4.08 3.79 4.01 170,629
2018-06-13 4.01 4.28 3.92 4.06 299,421
2018-06-12 3.81 4.05 3.55 3.95 206,330
2018-06-11 3.49 3.84 3.45 3.84 258,574
2018-06-08 3.255 3.57 3.23 3.475 169,385
2018-06-07 3.20 3.29 3.15 3.285 59,850
2018-06-06 3.05 3.24 2.975 3.195 135,764
2018-06-05 3.07 3.085 2.915 3.055 141,750
2018-06-04 3.15 3.17 3.07 3.09 116,125
2018-06-01 3.20 3.30 3.12 3.205 188,237
2018-05-31 3.27 3.30 3.185 3.225 53,080
2018-05-30 3.26 3.30 3.185 3.265 69,889
2018-05-29 3.31 3.31 3.165 3.28 82,105
2018-05-25 3.365 3.365 3.305 3.31 122,000
2018-05-24 3.415 3.42 3.31 3.405 50,382
2018-05-23 3.38 3.49 3.38 3.41 49,311
2018-05-22 3.45 3.46 3.375 3.385 77,703
2018-05-21 3.44 3.535 3.385 3.47 109,677
2018-05-18 3.42 3.51 3.375 3.41 110,687
2018-05-17 3.55 3.69 3.395 3.395 153,061
2018-05-16 3.55 3.595 3.475 3.565 85,757
2018-05-15 3.37 3.57 3.37 3.545 101,505
2018-05-14 3.28 3.39 3.28 3.37 83,812
2018-05-11 3.21 3.305 3.21 3.295 70,228

» More Gnc Hldgs Stock Price History

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