Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Mar 29, 2019 2.760 2.795 2.705 2.730 894,800 -0.01(-0.36%)
Mar 28, 2019 2.820 2.830 2.720 2.740 1,062,767 -0.08(-2.84%)
Mar 27, 2019 2.760 2.830 2.740 2.820 1,019,860 +0.05(+1.81%)
Mar 26, 2019 2.710 2.850 2.710 2.770 1,632,414 +0.03(+1.09%)
Mar 25, 2019 2.680 2.760 2.643 2.740 1,104,073 +0.06(+2.24%)
Mar 22, 2019 2.700 2.764 2.660 2.680 973,800 -0.05(-1.83%)
Mar 21, 2019 2.650 2.750 2.650 2.730 1,320,181 +0.07(+2.63%)
Mar 20, 2019 2.650 2.700 2.590 2.660 933,364 +0.00(+0.00%)
Mar 19, 2019 2.550 2.705 2.550 2.660 2,074,334 +0.11(+4.31%)
Mar 18, 2019 2.390 2.590 2.365 2.550 2,252,187 +0.13(+5.37%)
Mar 15, 2019 2.480 2.480 2.340 2.420 8,840,500 -0.06(-2.42%)
Mar 14, 2019 2.450 2.520 2.420 2.480 1,429,505 +0.03(+1.22%)
Mar 13, 2019 2.360 2.500 2.360 2.450 2,318,497 +0.11(+4.70%)
Mar 12, 2019 2.460 2.500 2.330 2.340 2,085,057 -0.12(-4.88%)
Mar 11, 2019 2.450 2.540 2.430 2.460 2,804,665 +0.03(+1.23%)
Mar 08, 2019 2.510 2.580 2.420 2.430 1,897,800 -0.03(-1.22%)
Mar 07, 2019 2.700 2.700 2.450 2.460 2,695,192 -0.22(-8.21%)
Mar 06, 2019 2.760 2.830 2.640 2.680 3,742,807 -0.04(-1.47%)
Mar 05, 2019 2.890 3.050 2.710 2.720 4,703,402 -0.54(-16.56%)
Mar 04, 2019 3.130 3.300 3.080 3.260 2,907,582 +0.20(+6.54%)
Mar 01, 2019 3.000 3.120 2.970 3.060 1,132,100 +0.08(+2.68%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.