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
2018-09-18 3.78 3.98 3.78 3.915 88,259
2018-09-17 3.67 4.03 3.67 3.85 201,591
2018-09-14 3.57 3.77 3.41 3.74 140,353
2018-09-13 3.48 3.77 3.28 3.685 608,175
2018-09-12 2.95 2.98 2.87 2.885 29,172
2018-09-11 2.81 2.96 2.81 2.925 69,425
2018-09-10 2.88 2.88 2.79 2.805 35,267
2018-09-07 2.78 2.90 2.73 2.84 98,240
2018-09-06 3.01 3.01 2.85 2.885 70,088
2018-09-05 3.04 3.10 2.965 3.015 77,671
2018-09-04 3.07 3.12 3.025 3.075 30,717
2018-08-31 3.07 3.16 3.05 3.11 29,263
2018-08-30 3.04 3.12 3.04 3.06 27,691
2018-08-29 3.11 3.11 3.055 3.065 20,563
2018-08-28 3.06 3.21 3.05 3.14 42,349
2018-08-27 3.11 3.15 3.07 3.075 93,267
2018-08-24 3.26 3.26 3.16 3.185 24,846
2018-08-23 3.14 3.30 3.14 3.28 90,288
2018-08-22 3.18 3.20 3.14 3.17 16,742
2018-08-21 3.12 3.205 3.12 3.17 40,378
2018-08-20 3.09 3.13 3.04 3.125 70,640
2018-08-17 3.02 3.085 3.01 3.045 64,820
2018-08-16 2.96 3.05 2.96 3.015 55,230
2018-08-15 2.98 2.98 2.78 2.955 70,697
2018-08-14 3.01 3.015 2.885 2.975 68,032
2018-08-13 3.04 3.04 2.94 2.985 68,574
2018-08-10 3.09 3.10 3.02 3.045 65,929
2018-08-09 3.14 3.20 3.09 3.095 62,748
2018-08-08 3.05 3.15 3.02 3.115 78,831
2018-08-07 3.05 3.05 2.985 3.015 40,734

» More Gnc Hldgs Stock Price History

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