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 (%)
Feb 28, 2019 3.180 3.220 2.890 2.980 2,096,486 -0.20(-6.29%)
Feb 27, 2019 3.200 3.500 3.160 3.180 2,782,569 +0.00(+0.00%)
Feb 26, 2019 3.020 3.230 2.990 3.180 2,112,414 +0.18(+6.00%)
Feb 25, 2019 2.940 3.080 2.920 3.000 1,162,027 +0.09(+3.09%)
Feb 22, 2019 2.900 2.950 2.860 2.910 679,200 +0.01(+0.34%)
Feb 21, 2019 2.890 2.950 2.850 2.900 606,197 -0.02(-0.68%)
Feb 20, 2019 2.950 2.970 2.900 2.920 567,473 -0.02(-0.68%)
Feb 19, 2019 2.990 3.030 2.900 2.940 922,688 -0.01(-0.34%)
Feb 15, 2019 2.950 2.970 2.920 2.950 624,800 +0.01(+0.34%)
Feb 14, 2019 3.080 3.100 2.910 2.940 1,025,544 +0.03(+1.03%)
Feb 13, 2019 2.960 3.080 2.900 2.910 1,165,448 -0.05(-1.69%)
Feb 12, 2019 2.830 2.980 2.830 2.960 533,790 +0.13(+4.59%)
Feb 11, 2019 2.870 2.920 2.780 2.830 1,589,122 -0.03(-1.05%)
Feb 08, 2019 2.850 2.915 2.810 2.860 718,300 -0.03(-1.04%)
Feb 07, 2019 2.930 3.030 2.880 2.890 722,825 -0.08(-2.69%)
Feb 06, 2019 3.030 3.030 2.940 2.970 730,003 -0.01(-0.34%)
Feb 05, 2019 2.930 3.047 2.910 2.980 609,319 +0.05(+1.71%)
Feb 04, 2019 2.930 3.030 2.930 2.930 580,644 -0.02(-0.68%)
Feb 01, 2019 3.000 3.030 2.880 2.950 1,120,800 -0.10(-3.28%)
Jan 31, 2019 2.990 3.150 2.980 3.050 914,195 +0.04(+1.33%)
Jan 30, 2019 3.090 3.100 3.000 3.010 442,152 -0.07(-2.27%)
Jan 29, 2019 3.130 3.140 2.980 3.080 982,259 -0.08(-2.53%)
Jan 28, 2019 3.130 3.250 3.100 3.160 879,739 -0.03(-0.94%)
Jan 25, 2019 3.100 3.250 3.015 3.190 1,366,400 +0.12(+3.91%)
Jan 24, 2019 2.880 3.110 2.860 3.070 1,146,927 +0.17(+5.86%)
Jan 23, 2019 2.900 2.960 2.801 2.900 1,009,240 -0.04(-1.36%)
Jan 22, 2019 2.950 3.000 2.910 2.940 892,562 -0.06(-2.00%)
Jan 18, 2019 2.930 3.030 2.920 3.000 1,336,100 +0.07(+2.39%)
Jan 17, 2019 2.880 3.010 2.850 2.930 897,261 +0.03(+1.03%)
Jan 16, 2019 2.990 3.130 2.860 2.900 1,706,797 -0.10(-3.33%)
Jan 15, 2019 2.970 3.050 2.900 3.000 1,796,623 +0.04(+1.35%)
Jan 14, 2019 2.900 2.980 2.840 2.960 1,182,848 +0.01(+0.34%)
Jan 11, 2019 2.740 2.990 2.730 2.950 1,971,300 +0.21(+7.66%)
Jan 10, 2019 2.620 2.760 2.600 2.740 746,346 +0.06(+2.24%)
Jan 09, 2019 2.630 2.740 2.610 2.680 754,797 +0.00(+0.00%)
Jan 08, 2019 2.640 2.700 2.580 2.680 951,390 +0.06(+2.29%)
Jan 07, 2019 2.560 2.660 2.490 2.620 1,007,791 +0.07(+2.75%)
Jan 04, 2019 2.530 2.630 2.500 2.550 1,544,600 +0.05(+2.00%)
Jan 03, 2019 2.470 2.600 2.380 2.500 883,986 -0.01(-0.40%)
Jan 02, 2019 2.340 2.550 2.320 2.510 1,325,552 +0.14(+5.91%)
Dec 31, 2018 2.350 2.425 2.270 2.370 1,171,300 +0.04(+1.72%)
Dec 28, 2018 2.350 2.420 2.295 2.330 937,600 -0.03(-1.27%)
Dec 27, 2018 2.380 2.460 2.220 2.360 1,598,471 -0.05(-2.07%)
Dec 26, 2018 2.340 2.520 2.270 2.410 1,970,611 +0.09(+3.88%)
Dec 24, 2018 2.250 2.380 2.140 2.320 861,000 +0.07(+3.11%)
Dec 21, 2018 2.360 2.400 2.210 2.250 1,992,200 -0.10(-4.26%)
Dec 20, 2018 2.530 2.580 2.290 2.350 1,974,601 -0.19(-7.48%)
Dec 19, 2018 2.630 2.680 2.510 2.540 1,299,735 -0.08(-3.05%)
Dec 18, 2018 2.590 2.750 2.590 2.620 1,501,069 +0.01(+0.38%)
Dec 17, 2018 2.590 2.750 2.560 2.610 1,596,419 +0.01(+0.38%)
Dec 14, 2018 2.590 2.660 2.530 2.600 1,061,700 +0.01(+0.39%)
Dec 13, 2018 2.690 2.710 2.560 2.590 1,333,333 -0.08(-3.00%)
Dec 12, 2018 2.690 2.790 2.620 2.670 1,052,350 +0.01(+0.38%)
Dec 11, 2018 2.750 2.750 2.580 2.660 1,332,216 -0.07(-2.56%)
Dec 10, 2018 2.650 2.780 2.550 2.730 1,784,113 +0.07(+2.63%)
Dec 07, 2018 2.670 2.820 2.620 2.660 1,818,000 -0.02(-0.75%)
Dec 06, 2018 2.770 2.810 2.520 2.680 2,835,337 -0.09(-3.25%)
Dec 04, 2018 2.920 2.940 2.760 2.770 2,193,100 -0.14(-4.81%)
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.