Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 29, 2020 0.5850 0.6000 0.5500 0.5500 8,565,363 -0.07(-10.84%)
Jun 26, 2020 0.6600 0.6900 0.5100 0.6169 22,911,398 -0.05(-7.07%)
Jun 25, 2020 0.8801 1.050 0.6200 0.6638 59,650,556 +0.05(+8.82%)
Jun 24, 2020 0.5800 0.7500 0.4600 0.6100 27,187,872 -0.20(-24.69%)
Jun 23, 2020 0.8700 0.8700 0.8000 0.8100 3,012,162 -0.06(-6.90%)
Jun 22, 2020 0.8900 0.9000 0.8400 0.8700 3,089,128 -0.02(-1.86%)
Jun 19, 2020 0.9300 0.9300 0.8319 0.8865 3,783,300 -0.02(-2.58%)
Jun 18, 2020 0.9000 0.9300 0.8600 0.9100 2,570,945 -0.03(-3.19%)
Jun 17, 2020 0.9600 0.9700 0.9000 0.9400 3,785,625 -0.05(-5.05%)
Jun 16, 2020 1.060 1.080 0.9700 0.9900 4,959,331 -0.03(-2.94%)
Jun 15, 2020 1.010 1.150 0.9600 1.020 11,914,169 +0.07(+7.52%)
Jun 12, 2020 0.9500 0.9700 0.8800 0.9487 7,149,000 +0.09(+10.31%)
Jun 11, 2020 0.8500 0.9200 0.8100 0.8600 4,936,893 -0.11(-11.34%)
Jun 10, 2020 1.050 1.050 0.8600 0.9700 7,860,090 -0.14(-12.61%)
Jun 09, 2020 1.170 1.330 0.9600 1.110 15,368,146 -0.37(-25.00%)
Jun 08, 2020 0.8800 1.490 0.7700 1.480 37,046,896 +0.76(+105.56%)
Jun 05, 2020 0.7400 0.7500 0.7000 0.7200 5,704,400 +0.03(+4.20%)
Jun 04, 2020 0.7000 0.7000 0.6800 0.6910 4,290,515 -0.03(-4.03%)
Jun 03, 2020 0.7600 0.7690 0.7000 0.7200 7,611,036 -0.08(-10.12%)
Jun 02, 2020 0.8190 0.8800 0.7250 0.8011 8,729,443 +0.09(+12.83%)
Jun 01, 2020 0.7300 0.7500 0.6500 0.7100 3,834,582 -0.04(-5.89%)
May 29, 2020 0.7400 0.7750 0.7300 0.7544 3,811,600 +0.02(+3.34%)
May 28, 2020 0.8400 0.8400 0.7200 0.7300 6,977,405 -0.08(-9.88%)
May 27, 2020 0.8526 0.8900 0.7200 0.8100 14,317,612 +0.11(+15.71%)
May 26, 2020 0.5700 0.8200 0.5600 0.7000 22,307,868 +0.15(+26.65%)
May 22, 2020 0.5055 0.6300 0.4900 0.5527 9,066,300 +0.04(+8.37%)
May 21, 2020 0.5100 0.5200 0.4900 0.5100 2,198,437 -0.00(-0.18%)
May 20, 2020 0.5032 0.5280 0.4910 0.5109 2,531,790 +0.01(+2.30%)
May 19, 2020 0.5006 0.5200 0.4711 0.4994 2,563,901 -0.02(-3.96%)
May 18, 2020 0.5200 0.5200 0.4600 0.5200 4,720,648 +0.05(+10.38%)
May 15, 2020 0.4310 0.4898 0.4232 0.4711 7,368,700 +0.05(+12.17%)
May 14, 2020 0.4200 0.4900 0.3900 0.4200 9,067,680 +0.00(+1.18%)
May 13, 2020 0.4551 0.4551 0.4000 0.4151 5,451,542 -0.04(-9.31%)
May 12, 2020 0.4980 0.5020 0.4500 0.4577 4,286,070 -0.03(-6.59%)
May 11, 2020 0.5300 0.5400 0.4600 0.4900 6,132,749 -0.07(-12.50%)
May 08, 2020 0.5570 0.5800 0.5405 0.5600 2,331,400 +0.01(+2.38%)
May 07, 2020 0.5580 0.5580 0.5200 0.5470 2,050,346 +0.03(+5.19%)
May 06, 2020 0.5400 0.5500 0.5100 0.5200 1,574,477 -0.00(-0.33%)
May 05, 2020 0.5800 0.5810 0.5100 0.5217 2,079,821 -0.03(-5.15%)
May 04, 2020 0.5700 0.5700 0.5000 0.5500 2,271,200 -0.02(-2.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.