Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.930 2.980 2.880 2.940 443,600 -0.01(-0.34%)
Nov 27, 2019 2.930 2.960 2.860 2.950 849,700 +0.06(+2.08%)
Nov 26, 2019 2.980 3.010 2.870 2.890 1,166,878 -0.10(-3.34%)
Nov 25, 2019 2.880 3.010 2.880 2.990 1,009,441 +0.07(+2.40%)
Nov 22, 2019 2.970 2.970 2.840 2.920 736,500 -0.02(-0.68%)
Nov 21, 2019 2.980 3.010 2.910 2.940 818,122 -0.03(-1.01%)
Nov 20, 2019 3.090 3.090 2.940 2.970 1,285,617 -0.12(-3.88%)
Nov 19, 2019 3.110 3.130 3.040 3.090 762,022 -0.05(-1.59%)
Nov 18, 2019 3.200 3.200 3.050 3.140 748,171 -0.05(-1.57%)
Nov 15, 2019 3.260 3.270 3.190 3.190 881,000 -0.04(-1.24%)
Nov 14, 2019 3.250 3.290 3.210 3.230 590,849 -0.03(-0.92%)
Nov 13, 2019 3.160 3.300 3.140 3.260 1,188,143 +0.07(+2.19%)
Nov 12, 2019 3.340 3.370 3.110 3.190 1,579,283 -0.15(-4.49%)
Nov 11, 2019 3.290 3.420 3.260 3.340 1,243,389 +0.06(+1.83%)
Nov 08, 2019 3.150 3.290 3.100 3.280 1,771,400 +0.14(+4.46%)
Nov 07, 2019 3.050 3.200 3.030 3.140 1,435,965 +0.11(+3.63%)
Nov 06, 2019 2.930 3.045 2.820 3.030 1,489,875 +0.10(+3.41%)
Nov 05, 2019 2.860 2.930 2.850 2.930 1,227,505 +0.09(+3.17%)
Nov 04, 2019 2.750 2.910 2.750 2.840 2,406,096 +0.11(+4.03%)
Nov 01, 2019 2.680 2.740 2.640 2.730 1,070,400 +0.09(+3.41%)
Oct 31, 2019 2.800 2.800 2.565 2.640 1,620,065 -0.15(-5.38%)
Oct 30, 2019 2.680 2.800 2.630 2.790 2,105,949 +0.12(+4.49%)
Oct 29, 2019 2.580 2.740 2.530 2.670 1,631,218 +0.09(+3.49%)
Oct 28, 2019 2.470 2.650 2.431 2.580 2,451,427 +0.16(+6.61%)
Oct 25, 2019 2.410 2.500 2.370 2.420 1,972,000 +0.01(+0.41%)
Oct 24, 2019 2.250 2.470 2.200 2.410 2,226,683 +0.01(+0.42%)
Oct 23, 2019 2.320 2.410 2.180 2.400 3,693,403 +0.11(+4.80%)
Oct 22, 2019 2.410 2.430 2.215 2.290 5,009,925 +0.21(+10.10%)
Oct 21, 2019 2.050 2.090 2.030 2.080 728,452 +0.07(+3.48%)
Oct 18, 2019 2.010 2.040 1.950 2.010 640,700 -0.03(-1.47%)
Oct 17, 2019 2.080 2.090 2.030 2.040 524,554 -0.02(-0.97%)
Oct 16, 2019 2.070 2.110 1.980 2.060 865,816 -0.01(-0.48%)
Oct 15, 2019 2.080 2.140 2.040 2.070 665,724 +0.00(+0.00%)
Oct 14, 2019 2.200 2.240 2.070 2.070 654,228 -0.15(-6.76%)
Oct 11, 2019 2.300 2.300 2.200 2.220 872,500 -0.02(-0.89%)
Oct 10, 2019 2.160 2.300 2.160 2.240 1,057,257 +0.05(+2.28%)
Oct 09, 2019 2.230 2.235 2.140 2.190 497,738 -0.01(-0.45%)
Oct 08, 2019 2.240 2.250 2.160 2.200 806,133 -0.06(-2.65%)
Oct 07, 2019 2.190 2.270 2.150 2.260 837,417 +0.06(+2.73%)
Oct 04, 2019 2.140 2.250 2.140 2.200 689,700 +0.06(+2.80%)
Oct 03, 2019 2.070 2.210 2.030 2.140 997,534 +0.07(+3.38%)
Oct 02, 2019 2.070 2.120 2.020 2.070 825,502 -0.02(-0.96%)
Oct 01, 2019 2.130 2.180 2.040 2.090 1,234,514 -0.05(-2.34%)
Sep 30, 2019 2.300 2.310 2.130 2.140 1,273,957 -0.20(-8.55%)
Sep 27, 2019 2.520 2.520 2.340 2.340 1,366,100 -0.17(-6.77%)
Sep 26, 2019 2.460 2.520 2.310 2.510 2,814,640 +0.06(+2.45%)
Sep 25, 2019 2.520 2.625 2.270 2.450 2,477,215 -0.07(-2.78%)
Sep 24, 2019 2.460 2.540 2.420 2.520 998,709 +0.05(+2.02%)
Sep 23, 2019 2.490 2.530 2.410 2.470 1,223,039 -0.03(-1.20%)
Sep 20, 2019 2.440 2.570 2.435 2.500 1,836,200 +0.05(+2.04%)
Sep 19, 2019 2.390 2.520 2.335 2.450 1,609,074 +0.09(+3.81%)
Sep 18, 2019 2.440 2.460 2.320 2.360 1,650,371 -0.07(-2.88%)
Sep 17, 2019 2.570 2.570 2.401 2.430 1,629,051 -0.17(-6.54%)
Sep 16, 2019 2.770 2.770 2.590 2.600 1,255,276 -0.18(-6.47%)
Sep 13, 2019 2.720 2.830 2.670 2.780 2,070,700 +0.08(+2.96%)
Sep 12, 2019 2.570 2.730 2.550 2.700 2,591,404 +0.15(+5.88%)
Sep 11, 2019 2.400 2.580 2.380 2.550 3,032,358 +0.06(+2.41%)
Sep 10, 2019 2.270 2.510 2.230 2.490 2,874,161 +0.25(+11.16%)
Sep 09, 2019 2.050 2.270 2.030 2.240 2,269,327 +0.22(+10.89%)
Sep 06, 2019 1.960 2.020 1.940 2.020 821,300 +0.06(+3.06%)
Sep 05, 2019 1.950 2.010 1.935 1.960 1,153,332 +0.04(+2.08%)
Sep 04, 2019 1.860 1.950 1.860 1.920 618,783 +0.06(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.