Dark

GNC
GNC Holdings, Inc.
stock NYSE

Inactive

Jun 30, 2020 8:00:00 AM EDT

0.6200USD+12.727%(+0.0700)9,084,969

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-29	0.5850	0.600000	0.55000	0.5500	-10.845%	9,084,969	0.000%
2020-06-26	0.6638	0.690000	0.51000	0.6169	-7.065%	23,117,188	-10.845%
2020-06-25	0.8801	1.050000	0.62000	0.6638	+8.411%	60,285,685	-17.144%
2020-06-24	0.5800	0.750000	0.46000	0.6123	-24.407%	27,551,586	-10.175%
2020-06-23	0.8669	0.870000	0.80000	0.8100	-6.897%	3,045,550	-32.099%
2020-06-22	0.8900	0.900000	0.84000	0.8700	-1.861%	3,126,440	-36.782%
2020-06-19	0.9300	0.930000	0.83190	0.8865	-2.582%	4,041,889	-37.958%
2020-06-18	0.9000	0.929600	0.85951	0.9100	-3.191%	2,612,941	-39.560%
2020-06-17	0.9600	0.970000	0.90000	0.9400	-5.165%	3,843,999	-41.489%
2020-06-16	1.0600	1.080000	0.97180	0.9912	-2.824%	5,143,120	-44.512%
2020-06-15	1.0100	1.150000	0.96000	1.0200	+7.516%	12,023,911	-46.078%
2020-06-12	0.9479	0.970000	0.88000	0.9487	+9.816%	7,223,663	-42.026%
2020-06-11	0.8500	0.920000	0.81000	0.8639	-10.938%	5,228,399	-36.335%
2020-06-10	1.0500	1.050000	0.86000	0.9700	-12.613%	8,194,007	-43.299%
2020-06-09	1.3300	1.330000	0.96110	1.1100	-25.000%	15,631,176	-50.450%
2020-06-08	0.8799	1.490000	0.77500	1.4800	+105.556%	37,474,450	-62.838%
2020-06-05	0.7440	0.750000	0.70000	0.7200	+4.197%	5,810,280	-23.611%
2020-06-04	0.7000	0.700000	0.68000	0.6910	-4.028%	4,413,422	-20.405%
2020-06-03	0.7600	0.769000	0.70000	0.7200	-10.124%	7,683,751	-23.611%
2020-06-02	0.8190	0.880000	0.72500	0.8011	+13.567%	9,025,555	-31.344%
2020-06-01	0.7296	0.750000	0.65090	0.7054	-6.495%	3,905,236	-22.030%
2020-05-29	0.7400	0.775000	0.73000	0.7544	+3.342%	3,859,282	-27.094%
2020-05-28	0.8399	0.840000	0.72010	0.7300	-9.877%	7,143,282	-24.658%
2020-05-27	0.8526	0.890000	0.72000	0.8100	+15.286%	14,458,190	-32.099%
2020-05-26	0.5711	0.820000	0.56000	0.7026	+27.121%	22,400,964	-21.719%
2020-05-22	0.5055	0.630000	0.49000	0.5527	+9.337%	9,086,419	-0.489%
2020-05-21	0.5109	0.519900	0.49200	0.5055	-1.057%	2,214,778	+8.803%
2020-05-20	0.5032	0.528000	0.49100	0.5109	+2.303%	2,564,572	+7.653%
2020-05-19	0.5006	0.520000	0.47110	0.4994	-3.479%	2,603,499	+10.132%
2020-05-18	0.5182	0.523000	0.46000	0.5174	+9.828%	4,856,824	+6.301%
2020-05-15	0.4310	0.489800	0.42320	0.4711	+11.821%	7,414,744	+16.748%
2020-05-14	0.4201	0.490000	0.39000	0.4213	+1.494%	9,131,661	+30.548%
2020-05-13	0.4551	0.455100	0.40000	0.4151	-9.307%	5,498,719	+32.498%
2020-05-12	0.4980	0.502000	0.45000	0.4577	-7.217%	4,319,951	+20.166%
2020-05-11	0.5290	0.540000	0.46000	0.4933	-11.911%	6,231,777	+11.494%
2020-05-08	0.5570	0.580000	0.54050	0.5600	+2.377%	2,369,647	-1.786%
2020-05-07	0.5580	0.558000	0.52000	0.5470	+4.629%	2,149,739	+0.548%
2020-05-06	0.5400	0.550000	0.51380	0.5228	+0.211%	1,600,203	+5.203%
2020-05-05	0.5800	0.581000	0.51000	0.5217	-5.145%	2,131,476	+5.425%
2020-05-04	0.5692	0.569700	0.50300	0.5500	-2.741%	2,335,078	0.000%
2020-05-01	0.5899	0.590000	0.52000	0.5655	-1.738%	3,034,247	-2.741%
2020-04-30	0.6590	0.673200	0.57000	0.5755	-5.964%	4,918,020	-4.431%
2020-04-29	0.6498	0.723000	0.60500	0.6120	+3.729%	7,590,303	-10.131%
2020-04-28	0.7168	0.730000	0.58500	0.5900	-20.270%	8,974,060	-6.780%
2020-04-27	0.4845	0.900000	0.48450	0.7400	+54.167%	22,702,547	-25.676%
2020-04-24	0.4590	0.489900	0.43000	0.4800	+4.348%	3,535,146	+14.583%
2020-04-23	0.4100	0.470000	0.40910	0.4600	+12.497%	4,721,489	+19.565%
2020-04-22	0.4005	0.409900	0.38780	0.4089	+2.148%	2,313,315	+34.507%
2020-04-21	0.4090	0.409000	0.38000	0.4003	-0.050%	2,626,635	+37.397%
2020-04-20	0.4221	0.427100	0.39000	0.4005	-6.096%	4,187,852	+37.328%
2020-04-17	0.4500	0.450000	0.39910	0.4265	+1.523%	3,528,858	+28.957%
2020-04-16	0.4693	0.470000	0.39090	0.4201	-5.596%	3,964,959	+30.921%
2020-04-15	0.4700	0.470000	0.43010	0.4450	-3.240%	2,000,452	+23.596%
2020-04-14	0.4700	0.498000	0.45200	0.4599	+2.223%	2,274,846	+19.591%
2020-04-13	0.4751	0.477300	0.44990	0.4499	+2.250%	2,084,433	+22.249%
2020-04-09	0.4408	0.477700	0.43200	0.4400	0.000%	3,572,981	+25.000%
2020-04-08	0.4248	0.443700	0.40020	0.4400	+5.314%	2,835,449	+25.000%
2020-04-07	0.4500	0.459900	0.40500	0.4178	-5.067%	3,170,290	+31.642%
2020-04-06	0.4095	0.450000	0.40950	0.4401	+10.025%	4,364,874	+24.972%
2020-04-03	0.4400	0.440000	0.38500	0.4000	-8.320%	3,014,326	+37.500%
2020-04-02	0.4238	0.443600	0.41000	0.4363	+4.603%	1,986,548	+26.060%
2020-04-01	0.4693	0.469300	0.41500	0.4171	-10.895%	2,317,858	+31.863%
2020-03-31	0.4645	0.490000	0.44000	0.4681	+4.022%	2,099,656	+17.496%
2020-03-30	0.4501	0.548400	0.43000	0.4500	+4.651%	4,841,081	+22.222%
2020-03-27	0.4550	0.455000	0.42000	0.4300	-8.511%	2,393,471	+27.907%
2020-03-26	0.4280	0.470000	0.40000	0.4700	+20.792%	5,551,426	+17.021%
2020-03-25	0.4600	0.480000	0.38000	0.3891	-16.305%	6,692,906	+41.352%
2020-03-24	0.4715	0.500000	0.45010	0.4649	+8.444%	2,245,455	+18.305%
2020-03-23	0.4900	0.500000	0.42000	0.4287	-6.804%	2,201,872	+28.295%
2020-03-20	0.6098	0.609800	0.46000	0.4600	-13.208%	3,942,328	+19.565%
2020-03-19	0.4355	0.634013	0.39000	0.5300	+31.416%	3,749,710	+3.774%
2020-03-18	0.4838	0.490000	0.40000	0.4033	-19.901%	2,458,406	+36.375%
2020-03-17	0.6000	0.650000	0.38000	0.5035	-53.380%	12,856,021	+9.235%
2020-03-16	1.0000	1.249900	0.98000	1.0800	0.000%	4,155,972	-49.074%
2020-03-13	1.0600	1.190000	1.02000	1.0800	+9.091%	1,624,093	-49.074%
2020-03-12	1.1600	1.160000	0.95245	0.9900	-20.161%	2,624,672	-44.444%
2020-03-11	1.3500	1.360000	1.23000	1.2400	-10.145%	1,336,142	-55.645%
2020-03-10	1.4700	1.470000	1.32000	1.3800	0.000%	1,284,326	-60.145%
2020-03-09	1.4700	1.480000	1.30000	1.3800	-9.804%	1,428,249	-60.145%
2020-03-06	1.5100	1.640000	1.44000	1.5300	-1.290%	2,203,444	-64.052%
2020-03-05	1.6200	1.686600	1.50000	1.5500	-4.908%	1,442,140	-64.516%
2020-03-04	1.6300	1.710000	1.60000	1.6300	-1.807%	1,095,396	-66.258%
2020-03-03	1.7700	1.780000	1.64000	1.6600	-2.924%	989,507	-66.867%
2020-03-02	1.8200	1.830000	1.67000	1.7100	+1.786%	1,206,395	-67.836%
2020-02-28	1.5900	1.850000	1.58000	1.6800	+1.818%	2,379,662	-67.262%
2020-02-27	1.7100	1.745000	1.64000	1.6500	-8.333%	1,581,418	-66.667%
2020-02-26	1.9400	1.950000	1.75000	1.8000	-7.692%	2,208,654	-69.444%
2020-02-25	2.0400	2.074300	1.88000	1.9500	-4.878%	1,428,571	-71.795%
2020-02-24	2.1500	2.150000	2.00000	2.0500	-6.818%	1,390,496	-73.171%
2020-02-21	2.2400	2.250000	2.19000	2.2000	-1.786%	593,400	-75.000%
2020-02-20	2.1800	2.250000	2.18000	2.2400	+1.357%	631,589	-75.446%
2020-02-19	2.2400	2.245000	2.21000	2.2100	-1.339%	437,935	-75.113%
2020-02-18	2.2100	2.250000	2.17480	2.2400	+0.901%	501,543	-75.446%
2020-02-14	2.2100	2.230000	2.17000	2.2200	+1.370%	485,111	-75.225%
2020-02-13	2.2100	2.210000	2.15010	2.1900	-0.905%	713,807	-74.886%
2020-02-12	2.1600	2.240000	2.16000	2.2100	+1.843%	859,463	-75.113%
2020-02-11	2.1400	2.170000	2.13000	2.1700	+1.878%	715,116	-74.654%
2020-02-10	2.1700	2.180000	2.11000	2.1300	-1.843%	493,288	-74.178%
2020-02-07	2.1600	2.190000	2.09000	2.1700	-0.459%	451,690	-74.654%
2020-02-06	2.2200	2.240000	2.15000	2.1800	-2.242%	698,104	-74.771%
2020-02-05	2.2400	2.280000	2.22000	2.2300	-0.446%	1,386,746	-75.336%
2020-02-04	2.2400	2.250000	2.17500	2.2400	+1.357%	637,594	-75.446%
2020-02-03	2.1300	2.210000	2.12000	2.2100	+3.271%	615,873	-75.113%
2020-01-31	2.1600	2.177300	2.10000	2.1400	-0.926%	734,711	-74.299%
2020-01-30	2.1100	2.165000	2.07000	2.1600	+1.408%	455,040	-74.537%
2020-01-29	2.1500	2.180000	2.09500	2.1300	-0.930%	627,793	-74.178%
2020-01-28	2.1400	2.180000	2.12000	2.1500	-0.463%	339,872	-74.419%
2020-01-27	2.1200	2.190000	2.08000	2.1600	0.000%	459,076	-74.537%
2020-01-24	2.2200	2.240000	2.12000	2.1600	-2.703%	565,885	-74.537%
2020-01-23	2.1800	2.240000	2.13000	2.2200	+0.452%	479,517	-75.225%
2020-01-22	2.2400	2.260000	2.18000	2.2100	-1.339%	678,838	-75.113%
2020-01-21	2.2000	2.270000	2.15000	2.2400	-3.448%	1,857,386	-75.446%
2020-01-17	2.4000	2.420000	2.28000	2.3200	-3.734%	992,174	-76.293%
2020-01-16	2.3500	2.410000	2.28000	2.4100	+0.837%	876,875	-77.178%
2020-01-15	2.3300	2.400000	2.31810	2.3900	+2.137%	740,483	-76.987%
2020-01-14	2.2600	2.360000	2.25000	2.3400	+3.540%	777,056	-76.496%
2020-01-13	2.2300	2.350000	2.23000	2.2600	+0.893%	888,691	-75.664%
2020-01-10	2.2900	2.295000	2.18000	2.2400	-2.609%	920,697	-75.446%
2020-01-09	2.3500	2.360000	2.23000	2.3000	-1.288%	1,330,707	-76.087%
2020-01-08	2.3600	2.410000	2.31000	2.3300	-1.271%	756,485	-76.395%
2020-01-07	2.5900	2.669900	2.32000	2.3600	-10.606%	3,275,714	-76.695%
2020-01-06	2.6700	2.680000	2.62000	2.6400	-1.493%	733,749	-79.167%
2020-01-03	2.7600	2.780000	2.63330	2.6800	-2.899%	637,696	-79.478%
2020-01-02	2.8000	2.830000	2.74500	2.7600	+2.222%	1,106,718	-80.072%
2019-12-31	2.6300	2.760000	2.62000	2.7000	+1.124%	586,107	-79.630%
2019-12-30	2.6400	2.690000	2.56500	2.6700	+0.376%	541,937	-79.401%
2019-12-27	2.6800	2.680000	2.62000	2.6600	+0.377%	361,769	-79.323%
2019-12-26	2.6600	2.690000	2.63300	2.6500	-0.749%	389,124	-79.245%
2019-12-24	2.6100	2.680000	2.61000	2.6700	+1.521%	304,579	-79.401%
2019-12-23	2.7000	2.700000	2.60000	2.6300	-2.230%	820,151	-79.087%
2019-12-20	2.7100	2.790000	2.67000	2.6900	0.000%	1,866,102	-79.554%
2019-12-19	2.6500	2.730000	2.60470	2.6900	+3.065%	782,258	-79.554%
2019-12-18	2.6300	2.695000	2.59000	2.6100	0.000%	647,189	-78.927%
2019-12-17	2.7300	2.730000	2.54000	2.6100	-4.044%	1,673,225	-78.927%
2019-12-16	2.8400	2.860000	2.70000	2.7200	-3.887%	1,395,742	-79.779%
2019-12-13	2.8800	2.950000	2.81100	2.8300	-0.702%	715,350	-80.565%
2019-12-12	2.8300	2.930000	2.81000	2.8500	+1.423%	849,019	-80.702%
2019-12-11	2.8500	2.850000	2.72000	2.8100	-1.404%	656,641	-80.427%
2019-12-10	2.8600	2.880000	2.81000	2.8500	-1.042%	650,919	-80.702%
2019-12-09	2.9000	2.920000	2.82000	2.8800	-0.690%	830,016	-80.903%
2019-12-06	2.8800	2.960000	2.84420	2.9000	+2.837%	916,397	-81.034%
2019-12-05	2.8200	2.860000	2.80000	2.8200	-0.704%	744,056	-80.496%
2019-12-04	2.8600	2.895000	2.80000	2.8400	+0.353%	567,931	-80.634%
2019-12-03	2.8400	2.860000	2.74500	2.8300	-1.049%	607,055	-80.565%
2019-12-02	2.9500	2.980000	2.78500	2.8600	-2.721%	939,130	-80.769%
2019-11-29	2.9300	2.980000	2.88000	2.9400	-0.339%	443,605	-81.293%
2019-11-27	2.9300	2.960000	2.86000	2.9500	+2.076%	856,951	-81.356%
2019-11-26	2.9800	3.005000	2.87000	2.8900	-3.344%	1,173,445	-80.969%
2019-11-25	2.8800	3.005000	2.88000	2.9900	+2.397%	1,038,994	-81.605%
2019-11-22	2.9700	2.970000	2.84000	2.9200	-0.680%	741,534	-81.164%
2019-11-21	2.9800	3.010000	2.91000	2.9400	-1.010%	828,860	-81.293%
2019-11-20	3.0900	3.090000	2.94000	2.9700	-3.883%	1,297,659	-81.481%
2019-11-19	3.1100	3.130000	3.04000	3.0900	-1.592%	776,847	-82.201%
2019-11-18	3.2000	3.200000	3.05000	3.1400	-1.567%	752,117	-82.484%
2019-11-15	3.2600	3.270000	3.19000	3.1900	-1.238%	895,826	-82.759%
2019-11-14	3.2500	3.290000	3.21000	3.2300	-0.920%	593,542	-82.972%
2019-11-13	3.1600	3.300000	3.14000	3.2600	+2.194%	1,193,943	-83.129%
2019-11-12	3.3400	3.370000	3.11000	3.1900	-4.491%	1,585,433	-82.759%
2019-11-11	3.2900	3.420000	3.25500	3.3400	+1.829%	1,272,959	-83.533%
2019-11-08	3.1500	3.290000	3.10000	3.2800	+4.459%	1,777,495	-83.232%
2019-11-07	3.0500	3.200000	3.03000	3.1400	+3.630%	1,442,844	-82.484%
2019-11-06	2.9300	3.045000	2.82000	3.0300	+3.413%	1,495,386	-81.848%
2019-11-05	2.8600	2.930000	2.84500	2.9300	+3.169%	1,231,983	-81.229%
2019-11-04	2.7500	2.910000	2.75000	2.8400	+4.029%	2,434,553	-80.634%
2019-11-01	2.6800	2.740000	2.64000	2.7300	+3.409%	1,083,941	-79.853%
2019-10-31	2.8000	2.800000	2.56500	2.6400	-5.376%	1,648,295	-79.167%
2019-10-30	2.6800	2.800000	2.63000	2.7900	+4.494%	2,114,935	-80.287%
2019-10-29	2.5800	2.740000	2.53000	2.6700	+3.488%	1,636,352	-79.401%
2019-10-28	2.4700	2.650000	2.43060	2.5800	+6.612%	2,492,158	-78.682%
2019-10-25	2.4100	2.500000	2.37000	2.4200	+0.415%	1,985,454	-77.273%
2019-10-24	2.2500	2.470000	2.20000	2.4100	+0.417%	2,260,268	-77.178%
2019-10-23	2.3200	2.410000	2.18000	2.4000	+4.803%	3,713,015	-77.083%
2019-10-22	2.4100	2.430000	2.21500	2.2900	+10.096%	5,085,482	-75.983%
2019-10-21	2.0500	2.090000	2.03000	2.0800	+3.483%	735,635	-73.558%
2019-10-18	2.0100	2.040000	1.95000	2.0100	-1.471%	661,572	-72.637%
2019-10-17	2.0800	2.090000	2.03000	2.0400	-0.971%	528,437	-73.039%
2019-10-16	2.0700	2.110000	1.98000	2.0600	-0.483%	869,668	-73.301%
2019-10-15	2.0800	2.140000	2.04000	2.0700	0.000%	667,578	-73.430%
2019-10-14	2.2000	2.240000	2.07000	2.0700	-6.757%	660,860	-73.430%
2019-10-11	2.3000	2.300000	2.20000	2.2200	-0.893%	876,832	-75.225%
2019-10-10	2.1600	2.300000	2.16000	2.2400	+2.283%	1,066,318	-75.446%
2019-10-09	2.2300	2.235000	2.14000	2.1900	-0.455%	500,261	-74.886%
2019-10-08	2.2400	2.250000	2.16000	2.2000	-2.655%	814,344	-75.000%
2019-10-07	2.1900	2.270000	2.15000	2.2600	+2.727%	840,937	-75.664%
2019-10-04	2.1400	2.250000	2.14000	2.2000	+2.804%	691,836	-75.000%
2019-10-03	2.0700	2.210000	2.03000	2.1400	+3.382%	999,837	-74.299%
2019-10-02	2.0700	2.120000	2.02000	2.0700	-0.957%	827,888	-73.430%
2019-10-01	2.1300	2.180000	2.04000	2.0900	-2.336%	1,243,402	-73.684%
2019-09-30	2.3000	2.310000	2.13000	2.1400	-8.547%	1,314,676	-74.299%
2019-09-27	2.5200	2.520000	2.34000	2.3400	-6.773%	1,377,741	-76.496%
2019-09-26	2.4600	2.519900	2.31000	2.5100	+2.449%	2,822,619	-78.088%
2019-09-25	2.5200	2.625000	2.27000	2.4500	-2.778%	2,482,820	-77.551%
2019-09-24	2.4600	2.540000	2.42000	2.5200	+2.024%	1,008,850	-78.175%
2019-09-23	2.4900	2.530000	2.41000	2.4700	-1.200%	1,230,212	-77.733%
2019-09-20	2.4400	2.570000	2.43500	2.5000	+2.041%	1,961,792	-78.000%
2019-09-19	2.3900	2.520000	2.33500	2.4500	+3.814%	1,616,631	-77.551%
2019-09-18	2.4400	2.460000	2.32000	2.3600	-2.881%	1,656,722	-76.695%
2019-09-17	2.5700	2.570000	2.40100	2.4300	-6.538%	1,648,872	-77.366%
2019-09-16	2.7700	2.770000	2.59000	2.6000	-6.475%	1,266,466	-78.846%
2019-09-13	2.7200	2.830000	2.67000	2.7800	+2.963%	2,079,828	-80.216%
2019-09-12	2.5700	2.730000	2.55000	2.7000	+5.882%	2,601,896	-79.630%
2019-09-11	2.4000	2.580000	2.38010	2.5500	+2.410%	3,141,786	-78.431%
2019-09-10	2.2700	2.510000	2.23000	2.4900	+11.161%	2,896,026	-77.912%
2019-09-09	2.0500	2.270000	2.03000	2.2400	+10.891%	2,280,753	-75.446%
2019-09-06	1.9600	2.020000	1.94000	2.0200	+3.061%	830,340	-72.772%
2019-09-05	1.9500	2.010000	1.93500	1.9600	+2.083%	1,156,828	-71.939%
2019-09-04	1.8600	1.950000	1.86000	1.9200	+3.226%	633,536	-71.354%
2019-09-03	1.9300	1.960000	1.85000	1.8600	-5.102%	878,824	-70.430%
2019-08-30	1.9800	1.990000	1.93000	1.9600	-0.508%	514,385	-71.939%
2019-08-29	1.9200	2.000000	1.92000	1.9700	+4.233%	1,159,869	-72.081%
2019-08-28	1.8200	1.935000	1.80050	1.8900	+3.279%	634,076	-70.899%
2019-08-27	1.9700	1.970000	1.78000	1.8300	-5.670%	1,076,485	-69.945%
2019-08-26	1.8400	1.960000	1.83000	1.9400	+7.778%	1,522,993	-71.649%
2019-08-23	1.8800	1.900000	1.75000	1.8000	-4.255%	827,934	-69.444%
2019-08-22	1.8200	1.920000	1.81000	1.8800	+4.444%	755,727	-70.745%
2019-08-21	1.8300	1.880000	1.76500	1.8000	0.000%	1,149,724	-69.444%
2019-08-20	1.8300	1.850000	1.77000	1.8000	-1.639%	562,403	-69.444%
2019-08-19	1.7000	1.840000	1.69000	1.8300	+7.647%	782,655	-69.945%
2019-08-16	1.6000	1.730000	1.55000	1.7000	+6.250%	816,540	-67.647%
2019-08-15	1.7200	1.740000	1.58000	1.6000	-4.762%	1,195,591	-65.625%
2019-08-14	1.7300	1.740000	1.65000	1.6800	-3.448%	815,281	-67.262%
2019-08-13	1.8100	1.870000	1.72000	1.7400	-3.867%	956,252	-68.391%
2019-08-12	1.8800	1.880000	1.79000	1.8100	-4.233%	967,712	-69.613%
2019-08-09	1.9900	2.000000	1.88000	1.8900	-5.500%	856,961	-70.899%
2019-08-08	2.0500	2.090000	1.99000	2.0000	+3.627%	1,357,687	-72.500%
2019-08-07	1.9700	1.980000	1.89500	1.9300	-2.525%	1,467,928	-71.503%
2019-08-06	2.0300	2.060000	1.94000	1.9800	-2.463%	841,477	-72.222%
2019-08-05	2.0200	2.050000	1.95000	2.0300	-1.932%	1,060,731	-72.906%
2019-08-02	2.0300	2.080000	1.91000	2.0700	+1.970%	1,498,594	-73.430%
2019-08-01	2.0900	2.130000	1.98000	2.0300	-2.404%	1,964,882	-72.906%
2019-07-31	2.0300	2.280000	2.01000	2.0800	+3.483%	3,549,792	-73.558%
2019-07-30	1.9900	2.040000	1.92000	2.0100	+1.005%	1,257,892	-72.637%
2019-07-29	2.0200	2.050000	1.91000	1.9900	-1.970%	1,195,301	-72.362%
2019-07-26	1.8400	2.140000	1.81000	2.0300	+11.538%	3,586,771	-72.906%
2019-07-25	1.8000	1.860000	1.80000	1.8200	-0.546%	1,565,948	-69.780%
2019-07-24	1.7100	1.830000	1.70000	1.8300	+5.780%	2,750,881	-69.945%
2019-07-23	1.8700	1.880700	1.66500	1.7300	-7.979%	3,655,426	-68.208%
2019-07-22	1.9200	1.950000	1.80500	1.8800	+0.535%	2,139,230	-70.745%
2019-07-19	1.8800	1.930000	1.85000	1.8700	0.000%	2,140,357	-70.588%
2019-07-18	1.8600	1.930000	1.80000	1.8700	0.000%	2,112,032	-70.588%
2019-07-17	1.8000	1.900000	1.79500	1.8700	+2.186%	3,783,578	-70.588%
2019-07-16	1.8100	1.840000	1.78000	1.8300	+1.667%	724,084	-69.945%
2019-07-15	1.8200	1.830000	1.74000	1.8000	0.000%	2,319,738	-69.444%
2019-07-12	1.8000	1.870000	1.76160	1.8000	-0.552%	1,164,571	-69.444%
2019-07-11	1.7600	1.840000	1.69000	1.8100	+2.260%	1,615,455	-69.613%
2019-07-10	1.7500	1.810000	1.66000	1.7700	+1.143%	1,732,068	-68.927%
2019-07-09	1.6000	1.835000	1.55000	1.7500	+9.375%	2,385,717	-68.571%
2019-07-08	1.5800	1.650000	1.55000	1.6000	+1.266%	803,934	-65.625%
2019-07-05	1.5100	1.580000	1.48000	1.5800	+4.636%	559,012	-65.190%
2019-07-03	1.5700	1.580000	1.51000	1.5100	-3.822%	469,841	-63.576%
2019-07-02	1.6000	1.600000	1.52000	1.5700	-0.633%	673,729	-64.968%
2019-07-01	1.5300	1.580000	1.48000	1.5800	+5.333%	2,331,825	-65.190%
2019-06-28	1.5100	1.550000	1.47000	1.5000	+2.041%	1,385,906	-63.333%
2019-06-27	1.4000	1.620000	1.39000	1.4700	+6.522%	2,912,497	-62.585%
2019-06-26	1.3700	1.430000	1.37000	1.3800	+0.730%	1,076,182	-60.145%
2019-06-25	1.3800	1.400000	1.33000	1.3700	-0.725%	1,409,302	-59.854%
2019-06-24	1.4200	1.420000	1.36500	1.3800	-3.497%	918,800	-60.145%
2019-06-21	1.4400	1.455000	1.36000	1.4300	-2.055%	2,044,089	-61.538%
2019-06-20	1.4900	1.540000	1.42000	1.4600	-1.351%	1,125,518	-62.329%
2019-06-19	1.5300	1.536800	1.47000	1.4800	-3.268%	1,085,261	-62.838%
2019-06-18	1.5400	1.615000	1.51000	1.5300	0.000%	955,388	-64.052%
2019-06-17	1.4900	1.550000	1.45000	1.5300	+2.000%	1,199,365	-64.052%
2019-06-14	1.5200	1.540000	1.47000	1.5000	-2.597%	558,229	-63.333%
2019-06-13	1.4300	1.560000	1.43000	1.5400	+8.451%	1,125,931	-64.286%
2019-06-12	1.3800	1.440000	1.37000	1.4200	+2.899%	716,481	-61.268%
2019-06-11	1.3800	1.410000	1.36000	1.3800	+1.471%	622,677	-60.145%
2019-06-10	1.4200	1.460000	1.36000	1.3600	-4.225%	790,713	-59.559%
2019-06-07	1.3600	1.430000	1.34000	1.4200	+5.185%	658,770	-61.268%
2019-06-06	1.4900	1.490000	1.32000	1.3500	-8.163%	2,033,651	-59.259%
2019-06-05	1.6200	1.620000	1.44000	1.4700	-8.696%	1,222,573	-62.585%
2019-06-04	1.4800	1.630000	1.47500	1.6100	+10.274%	1,329,624	-65.839%
2019-06-03	1.4500	1.530000	1.41000	1.4600	+4.286%	1,383,727	-62.329%
2019-05-31	1.4100	1.430000	1.36000	1.4000	-2.098%	1,148,075	-60.714%
2019-05-30	1.4400	1.550000	1.42000	1.4300	-1.379%	1,123,524	-61.538%
2019-05-29	1.5000	1.510000	1.41000	1.4500	-3.974%	1,540,109	-62.069%
2019-05-28	1.5500	1.620000	1.51000	1.5100	-2.581%	2,057,511	-63.576%
2019-05-24	1.5500	1.590000	1.50000	1.5500	+1.307%	804,703	-64.516%
2019-05-23	1.5900	1.590000	1.48000	1.5300	-4.969%	1,491,825	-64.052%
2019-05-22	1.6600	1.700000	1.58000	1.6100	-2.424%	1,093,273	-65.839%
2019-05-21	1.6200	1.670000	1.62000	1.6500	+1.227%	771,726	-66.667%
2019-05-20	1.7100	1.721600	1.59000	1.6300	-4.678%	1,744,255	-66.258%
2019-05-17	1.7700	1.790000	1.69000	1.7100	-2.841%	1,888,099	-67.836%
2019-05-16	1.8700	1.880000	1.75000	1.7600	-5.882%	1,645,148	-68.750%
2019-05-15	1.8600	1.880000	1.81000	1.8700	+0.538%	542,567	-70.588%
2019-05-14	1.8500	1.880000	1.79000	1.8600	+1.087%	1,036,090	-70.430%
2019-05-13	1.9400	1.960000	1.80500	1.8400	-7.071%	1,670,873	-70.109%
2019-05-10	1.9300	2.020000	1.90000	1.9800	+1.538%	1,194,465	-72.222%
2019-05-09	1.9800	1.980000	1.86000	1.9500	-2.500%	1,672,043	-71.795%
2019-05-08	2.0500	2.050000	1.94000	2.0000	-1.478%	1,964,690	-72.500%
2019-05-07	2.0400	2.125000	2.01000	2.0300	-1.932%	1,675,131	-72.906%
2019-05-06	2.0600	2.100000	1.98000	2.0700	-0.481%	1,883,551	-73.430%
2019-05-03	2.0800	2.130000	2.03000	2.0800	0.000%	2,420,654	-73.558%
2019-05-02	2.1200	2.130000	2.02000	2.0800	-1.422%	2,584,816	-73.558%
2019-05-01	2.2200	2.220000	2.09000	2.1100	-4.955%	1,677,369	-73.934%
2019-04-30	2.3900	2.390000	2.22000	2.2200	-7.113%	1,862,498	-75.225%
2019-04-29	2.4400	2.440000	2.37000	2.3900	-2.846%	1,746,476	-76.987%
2019-04-26	2.3200	2.510000	2.30000	2.4600	+6.034%	6,360,184	-77.642%
2019-04-25	2.2000	2.340000	2.07000	2.3200	+13.725%	13,894,485	-76.293%
2019-04-24	2.2500	2.279200	2.01000	2.0400	-8.929%	6,143,247	-73.039%
2019-04-23	2.3400	2.370000	2.21000	2.2400	+3.226%	11,491,547	-75.446%
2019-04-22	2.3700	2.380000	2.15000	2.1700	-7.660%	2,586,177	-74.654%
2019-04-18	2.4200	2.500000	2.35000	2.3500	-2.490%	1,918,297	-76.596%
2019-04-17	2.5300	2.550000	2.40000	2.4100	-3.600%	1,128,699	-77.178%
2019-04-16	2.6000	2.600000	2.40000	2.5000	-3.846%	1,519,376	-78.000%
2019-04-15	2.5400	2.620000	2.50000	2.6000	+1.961%	1,354,433	-78.846%
2019-04-12	2.6000	2.600000	2.52000	2.5500	-1.544%	548,601	-78.431%
2019-04-11	2.6000	2.610000	2.56000	2.5900	-0.385%	715,622	-78.764%
2019-04-10	2.5700	2.600000	2.50000	2.6000	-0.383%	1,080,844	-78.846%
2019-04-09	2.5800	2.650000	2.54500	2.6100	0.000%	801,513	-78.927%
2019-04-08	2.5700	2.680000	2.49000	2.6100	+1.163%	2,142,091	-78.927%
2019-04-05	2.6000	2.640000	2.52000	2.5800	-1.149%	570,597	-78.682%
2019-04-04	2.4500	2.660000	2.45000	2.6100	+6.967%	3,267,770	-78.927%
2019-04-03	2.5000	2.540000	2.44000	2.4400	-2.008%	1,771,313	-77.459%
2019-04-02	2.5500	2.585000	2.46000	2.4900	-2.734%	1,207,206	-77.912%
2019-04-01	2.7500	2.770000	2.51500	2.5600	-6.227%	2,443,079	-78.516%
2019-03-29	2.7600	2.795000	2.70500	2.7300	-0.365%	894,976	-79.853%
2019-03-28	2.8200	2.830000	2.72000	2.7400	-2.837%	1,062,967	-79.927%
2019-03-27	2.7600	2.830000	2.74000	2.8200	+1.805%	1,019,868	-80.496%
2019-03-26	2.7100	2.850000	2.71000	2.7700	+1.095%	1,632,589	-80.144%
2019-03-25	2.6800	2.760000	2.64320	2.7400	+2.239%	1,104,076	-79.927%
2019-03-22	2.7000	2.764400	2.66000	2.6800	-1.832%	974,231	-79.478%
2019-03-21	2.6500	2.750000	2.65000	2.7300	+2.632%	1,320,381	-79.853%
2019-03-20	2.6500	2.700000	2.59000	2.6600	0.000%	933,564	-79.323%
2019-03-19	2.5500	2.705000	2.55000	2.6600	+4.314%	2,074,534	-79.323%
2019-03-18	2.3900	2.590000	2.36500	2.5500	+5.372%	2,253,187	-78.431%
2019-03-15	2.4800	2.480000	2.34000	2.4200	-2.419%	8,840,715	-77.273%
2019-03-14	2.4500	2.520000	2.42000	2.4800	+1.224%	1,429,905	-77.823%
2019-03-13	2.3600	2.500000	2.36000	2.4500	+4.701%	2,318,600	-77.551%
2019-03-12	2.4600	2.500000	2.33000	2.3400	-4.878%	2,085,257	-76.496%
2019-03-11	2.4500	2.540000	2.43000	2.4600	+1.235%	2,805,865	-77.642%
2019-03-08	2.5100	2.580000	2.42000	2.4300	-1.220%	1,898,392	-77.366%
2019-03-07	2.7000	2.700000	2.45000	2.4600	-8.209%	2,695,392	-77.642%
2019-03-06	2.7600	2.830000	2.64000	2.6800	-1.471%	3,742,987	-79.478%
2019-03-05	2.8900	3.050000	2.71000	2.7200	-16.564%	4,703,580	-79.779%
2019-03-04	3.1300	3.300000	3.08000	3.2600	+6.536%	2,907,782	-83.129%
2019-03-01	3.0000	3.120000	2.97000	3.0600	+2.685%	1,132,353	-82.026%
2019-02-28	3.1800	3.220000	2.89000	2.9800	-6.289%	2,096,596	-81.544%
2019-02-27	3.2000	3.500000	3.16000	3.1800	0.000%	2,782,869	-82.704%
2019-02-26	3.0200	3.229900	2.99000	3.1800	+6.000%	2,113,129	-82.704%
2019-02-25	2.9400	3.079800	2.92000	3.0000	+3.093%	1,162,091	-81.667%
2019-02-22	2.9000	2.950000	2.86000	2.9100	+0.345%	679,519	-81.100%
2019-02-21	2.8900	2.950000	2.85000	2.9000	-0.685%	606,397	-81.034%
2019-02-20	2.9500	2.970000	2.90000	2.9200	-0.680%	567,646	-81.164%
2019-02-19	2.9900	3.030000	2.90000	2.9400	-0.339%	923,188	-81.293%
2019-02-15	2.9500	2.970000	2.92000	2.9500	+0.340%	624,872	-81.356%
2019-02-14	3.0800	3.100000	2.91000	2.9400	+1.031%	1,026,705	-81.293%
2019-02-13	2.9600	3.080000	2.90000	2.9100	-1.689%	1,174,964	-81.100%
2019-02-12	2.8300	2.980000	2.83000	2.9600	+4.594%	534,090	-81.419%
2019-02-11	2.8700	2.920000	2.78000	2.8300	-1.049%	1,589,156	-80.565%
2019-02-08	2.8500	2.914600	2.81000	2.8600	-1.038%	718,432	-80.769%
2019-02-07	2.9300	3.030000	2.88000	2.8900	-2.694%	723,025	-80.969%
2019-02-06	3.0300	3.030000	2.94000	2.9700	-0.336%	730,204	-81.481%
2019-02-05	2.9300	3.047500	2.91000	2.9800	+1.706%	609,449	-81.544%
2019-02-04	2.9300	3.030000	2.93000	2.9300	-0.678%	580,844	-81.229%
2019-02-01	3.0000	3.030000	2.88000	2.9500	-3.279%	1,122,279	-81.356%
2019-01-31	2.9900	3.150000	2.98000	3.0500	+1.329%	919,214	-81.967%
2019-01-30	3.0900	3.100000	3.00000	3.0100	-2.273%	442,352	-81.728%
2019-01-29	3.1300	3.140000	2.98500	3.0800	-2.532%	982,459	-82.143%
2019-01-28	3.1300	3.250000	3.10000	3.1600	-0.940%	879,939	-82.595%
2019-01-25	3.1000	3.250000	3.01500	3.1900	+3.909%	1,366,501	-82.759%
2019-01-24	2.8800	3.110000	2.86320	3.0700	+5.862%	1,146,950	-82.085%
2019-01-23	2.9000	2.960000	2.80060	2.9000	-1.361%	1,009,412	-81.034%
2019-01-22	2.9500	3.000000	2.91000	2.9400	-2.000%	892,762	-81.293%
2019-01-18	2.9300	3.030000	2.92000	3.0000	+2.389%	1,336,453	-81.667%
2019-01-17	2.8800	3.010000	2.85000	2.9300	+1.034%	897,464	-81.229%
2019-01-16	2.9900	3.130000	2.86000	2.9000	-3.333%	1,706,997	-81.034%
2019-01-15	2.9700	3.050000	2.90000	3.0000	+1.351%	1,797,730	-81.667%
2019-01-14	2.9000	2.980000	2.84000	2.9600	+0.339%	1,183,048	-81.419%
2019-01-11	2.7400	2.990000	2.73000	2.9500	+7.664%	1,971,501	-81.356%
2019-01-10	2.6200	2.760000	2.60000	2.7400	+2.239%	746,546	-79.927%

document.getElementById("fW3CQN").onerror = function(){this.style.display='none';}; .dark-mode .xv7zRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xv7zRB{ color: #333333; background-color: white; border: 2px solid #333333; }GNCGNC Holdings, Inc.stock NYSE

GNC
GNC Holdings, Inc.
stock NYSE