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 (%)
Apr 30, 2020 0.6600 0.6700 0.5700 0.5800 4,749,510 -0.03(-4.92%)
Apr 29, 2020 0.6500 0.7200 0.6100 0.6100 7,439,935 +0.02(+3.39%)
Apr 28, 2020 0.7168 0.7300 0.5850 0.5900 8,757,273 -0.15(-20.27%)
Apr 27, 2020 0.4845 0.9000 0.4845 0.7400 22,639,030 +0.26(+54.17%)
Apr 24, 2020 0.4590 0.4899 0.4300 0.4800 3,485,900 +0.02(+4.35%)
Apr 23, 2020 0.4100 0.4700 0.4091 0.4600 4,672,504 +0.05(+12.50%)
Apr 22, 2020 0.4005 0.4099 0.3878 0.4089 2,276,991 +0.01(+2.15%)
Apr 21, 2020 0.4090 0.4090 0.3800 0.4003 2,597,263 -0.00(-0.05%)
Apr 20, 2020 0.4221 0.4271 0.3900 0.4005 4,166,801 -0.03(-6.10%)
Apr 17, 2020 0.4500 0.4500 0.3991 0.4265 3,441,000 +0.01(+1.52%)
Apr 16, 2020 0.4693 0.4700 0.3909 0.4201 3,906,894 -0.02(-5.60%)
Apr 15, 2020 0.4700 0.4700 0.4301 0.4450 1,937,957 -0.01(-3.24%)
Apr 14, 2020 0.4700 0.4980 0.4520 0.4599 2,245,386 +0.01(+2.22%)
Apr 13, 2020 0.4751 0.4773 0.4499 0.4499 2,002,142 +0.01(+2.25%)
Apr 09, 2020 0.4400 0.4777 0.4320 0.4400 3,520,300 +0.00(+0.00%)
Apr 08, 2020 0.4200 0.4437 0.4002 0.4400 2,818,386 +0.02(+5.31%)
Apr 07, 2020 0.4500 0.4599 0.4050 0.4178 3,143,777 -0.02(-5.05%)
Apr 06, 2020 0.4100 0.4500 0.4100 0.4400 4,339,679 +0.04(+10.00%)
Apr 03, 2020 0.4400 0.4400 0.3850 0.4000 3,004,500 -0.04(-8.32%)
Apr 02, 2020 0.4200 0.4436 0.4100 0.4363 1,974,981 +0.02(+4.60%)
Apr 01, 2020 0.4693 0.4693 0.4150 0.4171 2,283,859 -0.05(-10.90%)
Mar 31, 2020 0.4645 0.4900 0.4400 0.4681 2,063,477 +0.02(+4.02%)
Mar 30, 2020 0.4501 0.5484 0.4300 0.4500 4,824,774 +0.02(+4.65%)
Mar 27, 2020 0.4550 0.4550 0.4200 0.4300 2,278,700 -0.04(-8.51%)
Mar 26, 2020 0.4300 0.4700 0.4000 0.4700 5,473,508 +0.08(+20.79%)
Mar 25, 2020 0.4600 0.4800 0.3800 0.3891 6,539,974 -0.08(-16.30%)
Mar 24, 2020 0.4715 0.5000 0.4501 0.4649 2,193,656 +0.03(+8.12%)
Mar 23, 2020 0.4900 0.5000 0.4200 0.4300 2,158,049 -0.03(-6.52%)
Mar 20, 2020 0.6098 0.6098 0.4600 0.4600 3,782,300 -0.07(-13.21%)
Mar 19, 2020 0.4400 0.6300 0.3900 0.5300 3,700,545 +0.13(+31.42%)
Mar 18, 2020 0.4838 0.4900 0.4000 0.4033 2,381,300 -0.10(-19.90%)
Mar 17, 2020 0.6000 0.6500 0.3800 0.5035 12,579,628 -0.58(-53.38%)
Mar 16, 2020 1.000 1.250 0.9800 1.080 4,138,287 +0.00(+0.00%)
Mar 13, 2020 1.060 1.190 1.020 1.080 1,601,300 +0.09(+9.09%)
Mar 12, 2020 1.160 1.160 0.9525 0.9900 2,609,115 -0.25(-20.16%)
Mar 11, 2020 1.350 1.360 1.230 1.240 1,328,285 -0.14(-10.14%)
Mar 10, 2020 1.470 1.470 1.320 1.380 1,266,950 +0.00(+0.00%)
Mar 09, 2020 1.470 1.480 1.300 1.380 1,402,230 -0.15(-9.80%)
Mar 06, 2020 1.510 1.640 1.440 1.530 2,192,700 -0.02(-1.29%)
Mar 05, 2020 1.620 1.690 1.500 1.550 1,431,018 -0.08(-4.91%)
Mar 04, 2020 1.630 1.710 1.600 1.630 1,059,241 -0.03(-1.81%)
Mar 03, 2020 1.770 1.780 1.640 1.660 984,055 -0.05(-2.92%)
Mar 02, 2020 1.820 1.830 1.670 1.710 1,183,424 +0.03(+1.79%)
Feb 28, 2020 1.590 1.850 1.580 1.680 2,369,200 +0.03(+1.82%)
Feb 27, 2020 1.710 1.750 1.640 1.650 1,530,240 -0.15(-8.33%)
Feb 26, 2020 1.940 1.950 1.750 1.800 2,200,878 -0.15(-7.69%)
Feb 25, 2020 2.040 2.074 1.880 1.950 1,424,554 -0.10(-4.88%)
Feb 24, 2020 2.150 2.150 2.000 2.050 1,383,088 -0.15(-6.82%)
Feb 21, 2020 2.240 2.250 2.190 2.200 556,800 -0.04(-1.79%)
Feb 20, 2020 2.180 2.250 2.180 2.240 620,893 +0.03(+1.36%)
Feb 19, 2020 2.240 2.240 2.210 2.210 431,445 -0.03(-1.34%)
Feb 18, 2020 2.210 2.250 2.175 2.240 498,773 +0.02(+0.90%)
Feb 14, 2020 2.210 2.230 2.170 2.220 482,200 +0.03(+1.37%)
Feb 13, 2020 2.210 2.210 2.150 2.190 710,059 -0.02(-0.90%)
Feb 12, 2020 2.160 2.240 2.160 2.210 846,253 +0.04(+1.84%)
Feb 11, 2020 2.140 2.170 2.130 2.170 711,886 +0.04(+1.88%)
Feb 10, 2020 2.170 2.180 2.110 2.130 490,261 -0.04(-1.84%)
Feb 07, 2020 2.160 2.190 2.090 2.170 450,000 -0.01(-0.46%)
Feb 06, 2020 2.220 2.240 2.150 2.180 680,582 -0.05(-2.24%)
Feb 05, 2020 2.240 2.280 2.220 2.230 1,379,920 -0.01(-0.45%)
Feb 04, 2020 2.240 2.250 2.170 2.240 632,714 +0.03(+1.36%)
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.