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
2018-12-11 2.76 2.76 2.59 2.66 72,418
2018-12-10 2.68 2.77 2.555 2.745 84,491
2018-12-07 2.68 2.81 2.625 2.665 43,495
2018-12-06 2.78 2.78 2.53 2.68 76,382
2018-12-04 2.93 2.93 2.765 2.78 87,008
2018-12-03 2.88 2.925 2.86 2.91 44,416
2018-11-30 2.94 2.94 2.865 2.865 48,292
2018-11-29 2.98 2.98 2.88 2.925 48,744
2018-11-28 2.95 2.99 2.91 2.985 60,481
2018-11-27 2.91 3.00 2.86 2.945 38,320
2018-11-26 2.95 2.97 2.885 2.915 21,259
2018-11-23 2.94 2.94 2.85 2.92 22,753
2018-11-21 2.97 3.02 2.92 2.94 78,612
2018-11-20 3.04 3.05 2.85 2.94 138,336
2018-11-19 3.19 3.25 3.095 3.095 86,248
2018-11-16 3.22 3.22 3.10 3.175 55,234
2018-11-15 3.22 3.295 3.11 3.185 66,043
2018-11-14 3.27 3.31 3.07 3.305 180,929
2018-11-13 3.425 3.475 3.24 3.245 73,135
2018-11-12 3.24 3.55 3.24 3.41 303,500
2018-11-09 4.21 4.25 3.99 4.245 130,988
2018-11-08 4.30 4.34 4.245 4.275 92,737
2018-11-07 4.48 4.48 3.98 4.37 198,987
2018-11-06 3.81 4.01 3.81 3.925 78,885
2018-11-05 4.05 4.05 3.82 3.835 45,320
2018-11-02 4.08 4.08 3.96 4.01 122,361
2018-11-01 3.745 3.91 3.735 3.865 54,949
2018-10-31 3.71 3.76 3.495 3.67 71,315
2018-10-30 3.88 3.92 3.77 3.905 123,736
2018-10-29 3.67 3.77 3.53 3.535 139,263

» More Gnc Hldgs Stock Price History

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