Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2017 8.650 8.680 8.280 8.300 3,938,895 -0.27(-3.15%)
Feb 27, 2017 8.560 8.690 8.380 8.570 3,433,327 -0.06(-0.70%)
Feb 24, 2017 8.880 8.980 8.450 8.630 5,590,714 -0.26(-2.92%)
Feb 23, 2017 8.430 9.230 8.220 8.890 9,202,005 +0.90(+11.26%)
Feb 22, 2017 8.540 8.575 7.940 7.990 4,454,806 -0.55(-6.44%)
Feb 21, 2017 7.640 8.870 7.640 8.540 8,939,003 +0.90(+11.78%)
Feb 17, 2017 7.640 7.640 7.640 0 -0.08(-1.04%)
Feb 16, 2017 7.470 7.890 6.950 7.720 18,236,746 -0.60(-7.21%)
Feb 15, 2017 8.200 8.550 8.070 8.320 4,361,122 +0.12(+1.46%)
Feb 14, 2017 8.430 8.455 8.100 8.200 4,260,102 -0.19(-2.26%)
Feb 13, 2017 8.550 8.600 8.380 8.390 2,292,377 -0.13(-1.53%)
Feb 10, 2017 8.550 8.640 8.355 8.520 2,487,707 +0.05(+0.59%)
Feb 09, 2017 8.070 8.630 8.082 8.470 3,144,540 +0.40(+4.96%)
Feb 08, 2017 7.940 8.180 7.625 8.070 6,682,548 +0.11(+1.38%)
Feb 07, 2017 8.370 8.390 7.920 7.960 4,749,975 -0.36(-4.33%)
Feb 06, 2017 9.000 9.030 8.300 8.320 5,131,092 -0.70(-7.76%)
Feb 03, 2017 8.630 9.050 8.550 9.020 2,725,990 +0.39(+4.52%)
Feb 02, 2017 8.730 8.830 8.585 8.630 1,607,284 -0.16(-1.82%)
Feb 01, 2017 8.880 9.020 8.770 8.790 2,075,303 -0.08(-0.90%)
Jan 31, 2017 8.700 8.900 8.500 8.870 2,775,290 +0.06(+0.68%)
Jan 30, 2017 8.770 8.845 8.275 8.810 3,687,878 -0.02(-0.23%)
Jan 27, 2017 8.970 8.990 8.760 8.830 1,690,754 -0.06(-0.67%)
Jan 26, 2017 9.200 9.240 8.870 8.890 1,800,214 -0.26(-2.84%)
Jan 25, 2017 9.180 9.286 9.070 9.150 2,301,190 +0.09(+0.99%)
Jan 24, 2017 9.200 9.270 8.970 9.060 2,318,982 -0.16(-1.74%)
Jan 23, 2017 9.400 9.520 9.210 9.220 1,694,470 -0.25(-2.64%)
Jan 20, 2017 9.330 9.570 9.260 9.470 3,846,434 +0.21(+2.27%)
Jan 19, 2017 10.73 10.73 9.200 9.260 9,571,153 -1.89(-16.95%)
Jan 18, 2017 11.28 11.37 11.03 11.15 1,693,465 -0.13(-1.15%)
Jan 17, 2017 11.31 11.79 11.18 11.28 2,462,399 -0.14(-1.23%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.44(+4.01%)
Jan 12, 2017 11.16 11.20 10.87 10.98 2,074,444 -0.18(-1.61%)
Jan 11, 2017 11.29 11.45 11.05 11.16 1,494,560 -0.11(-0.98%)
Jan 10, 2017 11.08 11.38 11.04 11.27 1,882,917 +0.22(+1.99%)
Jan 09, 2017 11.04 11.13 10.81 11.05 1,750,227 +0.01(+0.09%)
Jan 06, 2017 11.28 11.28 11.04 11.04 1,258,135 -0.18(-1.60%)
Jan 05, 2017 11.44 11.47 10.96 11.22 3,148,310 -0.23(-2.01%)
Jan 04, 2017 11.10 11.72 11.08 11.45 2,755,744 +0.42(+3.81%)
Jan 03, 2017 10.82 11.42 10.82 11.03 3,416,788 -0.01(-0.09%)
Dec 30, 2016 11.04 11.04 11.04 0 -0.07(-0.63%)
Dec 29, 2016 11.13 11.48 11.04 11.11 2,079,331 -0.01(-0.09%)
Dec 28, 2016 11.68 11.70 11.02 11.12 2,017,122 -0.43(-3.72%)
Dec 27, 2016 10.97 11.72 10.95 11.55 2,923,742 +0.71(+6.55%)
Dec 23, 2016 10.84 10.84 10.84 0 -1.30(-10.71%)
Dec 22, 2016 13.01 13.03 12.08 12.14 2,732,349 -0.86(-6.62%)
Dec 21, 2016 12.94 13.25 12.91 13.00 1,485,906 +0.09(+0.70%)
Dec 20, 2016 13.09 13.29 12.81 12.91 1,733,970 -0.06(-0.46%)
Dec 19, 2016 13.02 13.14 12.90 12.97 1,618,548 -0.05(-0.38%)
Dec 16, 2016 13.23 13.34 13.00 13.02 3,530,661 -0.16(-1.21%)
Dec 15, 2016 13.08 13.41 13.07 13.18 1,501,223 +0.10(+0.76%)
Dec 14, 2016 13.18 13.35 12.90 13.08 1,981,753 -0.09(-0.68%)
Dec 13, 2016 13.27 13.31 12.85 13.17 2,657,466 -0.53(-3.88%)
Dec 12, 2016 14.09 14.21 13.68 13.70 1,259,225 -0.48(-3.40%)
Dec 09, 2016 14.27 14.36 14.02 14.18 1,152,879 -0.11(-0.76%)
Dec 08, 2016 13.80 14.31 13.74 14.29 1,083,490 +0.52(+3.79%)
Dec 07, 2016 14.04 14.41 13.65 13.77 3,501,580 -0.22(-1.55%)
Dec 06, 2016 13.43 14.01 13.38 13.99 1,179,568 +0.42(+3.12%)
Dec 05, 2016 13.29 13.66 13.29 13.56 1,091,139 +0.44(+3.38%)
Dec 02, 2016 13.50 13.71 13.10 13.12 2,221,421 -0.43(-3.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.