GNC Holdings Inc Recent Share Price (USX:GNC)

1 Followers USX:GNC - GNC Holdings Inc GNC Holdings Inc
Sector: Consumer Discretionary, Industry: Specialty Stores

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Jul 2020	USD	0.21	0.2198	0.1775	0.1796	0.1796	-0.04 (-18.36%)	3,833,207
24 Jul 2020	USD	0.24	0.24	0.2053	0.22	0.22	-0.015 (-6.38%)	1,888,783
23 Jul 2020	USD	0.23	0.2399	0.2168	0.235	0.235	-0.005 (-2.04%)	1,332,349
22 Jul 2020	USD	0.2799	0.2799	0.215	0.2399	0.2399	-0.04 (-14.32%)	2,848,025
21 Jul 2020	USD	0.3325	0.3597	0.2723	0.28	0.28	-0.052 (-15.79%)	2,683,597
20 Jul 2020	USD	0.373	0.38	0.3305	0.3325	0.3325	-0.037 (-10.14%)	1,951,418
17 Jul 2020	USD	0.36	0.3799	0.309	0.37	0.37	+0.02 (+5.71%)	1,684,340
16 Jul 2020	USD	0.3601	0.375	0.34	0.35	0.35	-0.025 (-6.67%)	1,399,127
15 Jul 2020	USD	0.4	0.415	0.36	0.375	0.375	-0.025 (-6.37%)	2,019,329
14 Jul 2020	USD	0.43	0.48	0.4	0.4005	0.4005	-0.08 (-16.56%)	1,934,708
13 Jul 2020	USD	0.415	0.495	0.385	0.48	0.48	+0.04 (+9.09%)	9,842,204
10 Jul 2020	USD	0.44	0.4465	0.41	0.44	0.44	-0.006 (-1.46%)	1,844,998
9 Jul 2020	USD	0.356	0.45	0.35	0.4465	0.4465	+0.067 (+17.50%)	4,022,446
8 Jul 2020	USD	0.4	0.42	0.37	0.38	0.38	-0.02 (-5%)	2,722,931
7 Jul 2020	USD	0.4	0.415	0.345	0.4	0.4	+0.03 (+8.08%)	4,831,585
6 Jul 2020	USD	0.446	0.56	0.35	0.3701	0.3701	-0.115 (-23.69%)	18,600,211
2 Jul 2020	USD	0.31	0.539	0.305	0.485	0.485	-0.065 (-11.82%)	11,243,515
1 Jul 2020	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
30 Jun 2020	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
29 Jun 2020	USD	0.585	0.6	0.55	0.55	0.55	-0.067 (-10.84%)	8,660,339
26 Jun 2020	USD	0.6638	0.69	0.51	0.6169	0.6169	-0.047 (-7.07%)	22,911,480
25 Jun 2020	USD	0.8801	1.05	0.62	0.6638	0.6638	+0.054 (+8.82%)	59,757,165
24 Jun 2020	USD	0.58	0.75	0.46	0.61	0.61	-0.2 (-24.69%)	27,551,500
23 Jun 2020	USD	0.87	0.87	0.8	0.81	0.81	-0.06 (-6.90%)	3,012,200
22 Jun 2020	USD	0.89	0.9	0.84	0.87	0.87	-0.02 (-2.25%)	3,089,500
19 Jun 2020	USD	0.93	0.93	0.83	0.89	0.89	-0.02 (-2.20%)	3,783,400
18 Jun 2020	USD	0.9	0.93	0.86	0.91	0.91	-0.03 (-3.19%)	2,577,700
17 Jun 2020	USD	0.96	0.97	0.9	0.94	0.94	-0.051 (-5.17%)	3,753,800
16 Jun 2020	USD	1.06	1.08	0.9718	0.9912	0.9912	-0.029 (-2.82%)	4,996,458
15 Jun 2020	USD	1.01	1.15	0.96	1.02	1.02	+0.07 (+7.37%)	11,930,240

First
1
2
3
4
5
Last

Unicorn Response |