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 (%)
Aug 30, 2019 1.980 1.990 1.930 1.960 511,400 -0.01(-0.51%)
Aug 29, 2019 1.920 2.000 1.920 1.970 1,156,667 +0.08(+4.23%)
Aug 28, 2019 1.820 1.935 1.800 1.890 632,368 +0.06(+3.28%)
Aug 27, 2019 1.970 1.970 1.780 1.830 1,068,491 -0.11(-5.67%)
Aug 26, 2019 1.840 1.960 1.830 1.940 1,520,194 +0.14(+7.78%)
Aug 23, 2019 1.880 1.900 1.750 1.800 820,800 -0.08(-4.26%)
Aug 22, 2019 1.820 1.920 1.810 1.880 753,444 +0.08(+4.44%)
Aug 21, 2019 1.830 1.880 1.765 1.800 1,145,709 +0.00(+0.00%)
Aug 20, 2019 1.830 1.850 1.770 1.800 557,328 -0.03(-1.64%)
Aug 19, 2019 1.700 1.840 1.690 1.830 777,926 +0.13(+7.65%)
Aug 16, 2019 1.600 1.730 1.550 1.700 805,700 +0.10(+6.25%)
Aug 15, 2019 1.720 1.740 1.580 1.600 1,186,082 -0.08(-4.76%)
Aug 14, 2019 1.730 1.740 1.650 1.680 811,314 -0.06(-3.45%)
Aug 13, 2019 1.810 1.870 1.720 1.740 953,182 -0.08(-4.40%)
Aug 12, 2019 1.880 1.880 1.790 1.820 918,771 -0.07(-3.70%)
Aug 09, 2019 1.990 2.000 1.880 1.890 856,700 -0.11(-5.50%)
Aug 08, 2019 2.050 2.090 1.990 2.000 1,357,522 +0.07(+3.63%)
Aug 07, 2019 1.970 1.980 1.895 1.930 1,467,728 -0.05(-2.53%)
Aug 06, 2019 2.030 2.060 1.940 1.980 841,345 -0.05(-2.46%)
Aug 05, 2019 2.020 2.050 1.950 2.030 1,060,379 -0.04(-1.93%)
Aug 02, 2019 2.030 2.080 1.910 2.070 1,498,300 +0.04(+1.97%)
Aug 01, 2019 2.090 2.130 1.980 2.030 1,964,778 -0.05(-2.40%)
Jul 31, 2019 2.030 2.280 2.010 2.080 3,549,001 +0.07(+3.48%)
Jul 30, 2019 1.990 2.040 1.920 2.010 1,258,175 +0.02(+1.01%)
Jul 29, 2019 2.020 2.050 1.910 1.990 1,194,201 -0.04(-1.97%)
Jul 26, 2019 1.840 2.140 1.810 2.030 3,586,600 +0.21(+11.54%)
Jul 25, 2019 1.800 1.860 1.800 1.820 1,565,748 -0.01(-0.55%)
Jul 24, 2019 1.710 1.830 1.700 1.830 2,750,765 +0.10(+5.78%)
Jul 23, 2019 1.870 1.881 1.665 1.730 3,654,926 -0.15(-7.98%)
Jul 22, 2019 1.920 1.950 1.805 1.880 2,138,630 +0.01(+0.53%)
Jul 19, 2019 1.880 1.930 1.850 1.870 2,140,100 +0.00(+0.00%)
Jul 18, 2019 1.860 1.930 1.800 1.870 2,111,929 +0.00(+0.00%)
Jul 17, 2019 1.800 1.900 1.795 1.870 3,783,378 +0.04(+2.19%)
Jul 16, 2019 1.810 1.840 1.780 1.830 723,964 +0.03(+1.67%)
Jul 15, 2019 1.820 1.830 1.740 1.800 2,319,538 +0.00(+0.00%)
Jul 12, 2019 1.800 1.870 1.762 1.800 1,164,300 -0.01(-0.55%)
Jul 11, 2019 1.760 1.840 1.690 1.810 1,615,255 +0.04(+2.26%)
Jul 10, 2019 1.750 1.810 1.660 1.770 1,731,955 +0.02(+1.14%)
Jul 09, 2019 1.600 1.835 1.550 1.750 2,385,593 +0.15(+9.37%)
Jul 08, 2019 1.580 1.650 1.550 1.600 803,828 +0.02(+1.27%)
Jul 05, 2019 1.510 1.580 1.480 1.580 558,900 +0.07(+4.64%)
Jul 03, 2019 1.570 1.580 1.510 1.510 469,800 -0.06(-3.82%)
Jul 02, 2019 1.600 1.600 1.520 1.570 673,650 -0.01(-0.63%)
Jul 01, 2019 1.530 1.580 1.480 1.580 2,331,662 +0.08(+5.33%)
Jun 28, 2019 1.510 1.550 1.470 1.500 1,385,600 +0.03(+2.04%)
Jun 27, 2019 1.400 1.620 1.390 1.470 2,912,196 +0.09(+6.52%)
Jun 26, 2019 1.370 1.430 1.370 1.380 1,075,882 +0.01(+0.73%)
Jun 25, 2019 1.380 1.400 1.330 1.370 1,408,188 -0.01(-0.72%)
Jun 24, 2019 1.420 1.420 1.370 1.380 917,695 -0.05(-3.50%)
Jun 21, 2019 1.440 1.455 1.360 1.430 2,043,900 -0.03(-2.05%)
Jun 20, 2019 1.490 1.540 1.420 1.460 1,125,454 -0.02(-1.35%)
Jun 19, 2019 1.530 1.537 1.470 1.480 1,085,156 -0.05(-3.27%)
Jun 18, 2019 1.540 1.615 1.510 1.530 955,287 +0.00(+0.00%)
Jun 17, 2019 1.490 1.550 1.450 1.530 1,199,353 +0.03(+2.00%)
Jun 14, 2019 1.520 1.540 1.470 1.500 558,100 -0.04(-2.60%)
Jun 13, 2019 1.430 1.560 1.430 1.540 1,125,731 +0.12(+8.45%)
Jun 12, 2019 1.380 1.440 1.370 1.420 716,081 +0.04(+2.90%)
Jun 11, 2019 1.380 1.410 1.360 1.380 621,977 +0.02(+1.47%)
Jun 10, 2019 1.420 1.460 1.360 1.360 790,213 -0.06(-4.23%)
Jun 07, 2019 1.360 1.430 1.340 1.420 658,500 +0.07(+5.19%)
Jun 06, 2019 1.490 1.490 1.320 1.350 2,033,446 -0.12(-8.16%)
Jun 05, 2019 1.620 1.620 1.440 1.470 1,222,458 -0.14(-8.70%)
Jun 04, 2019 1.480 1.630 1.475 1.610 1,329,424 +0.15(+10.27%)
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.