GNC Holdings Inc (GNC) Historical Stock Data

Historical Data

In the past 30 trading days, GNC is down -1.72% a day on average. There have been 12 days where GNC Holdings Inc closed green and 18 days where GNC closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-27	0.21	0.18	↓$0.03 (-14.48%)	0.18	0.22	3.83M
2020-07-24	0.24	0.22	↓$0.02 (-8.33%)	0.21	0.24	1.89M
2020-07-23	0.23	0.24	↑$0.00 (2.17%)	0.22	0.24	1.33M
2020-07-22	0.28	0.24	↓$0.04 (-14.29%)	0.22	0.28	2.85M
2020-07-21	0.33	0.28	↓$0.05 (-15.79%)	0.27	0.36	2.68M
2020-07-20	0.37	0.33	↓$0.04 (-10.86%)	0.33	0.38	1.95M
2020-07-17	0.36	0.37	↑$0.01 (2.78%)	0.31	0.38	1.68M
2020-07-16	0.36	0.35	↓$0.01 (-2.80%)	0.34	0.38	1.40M
2020-07-15	0.40	0.38	↓$0.03 (-6.25%)	0.36	0.42	2.02M
2020-07-14	0.43	0.40	↓$0.03 (-6.86%)	0.40	0.48	1.93M
2020-07-13	0.42	0.48	↑$0.07 (15.66%)	0.39	0.50	9.84M
2020-07-10	0.44	0.44	↑$0.00 (0.00%)	0.41	0.45	1.84M
2020-07-09	0.36	0.45	↑$0.09 (25.42%)	0.35	0.45	4.02M
2020-07-08	0.40	0.38	↓$0.02 (-5.00%)	0.37	0.42	2.72M
2020-07-07	0.40	0.40	↑$0.00 (0.00%)	0.35	0.42	4.83M
2020-07-06	0.45	0.37	↓$0.08 (-17.02%)	0.35	0.56	18.60M
2020-07-02	0.31	0.49	↑$0.18 (56.45%)	0.31	0.54	11.24M
2020-07-01	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	0
2020-06-30	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	0
2020-06-29	0.59	0.55	↓$0.03 (-5.98%)	0.55	0.60	8.66M
2020-06-26	0.66	0.62	↓$0.05 (-7.07%)	0.51	0.69	22.91M
2020-06-25	0.88	0.66	↓$0.22 (-24.58%)	0.62	1.05	59.76M
2020-06-24	0.58	0.61	↑$0.03 (5.17%)	0.46	0.75	27.55M
2020-06-23	0.87	0.81	↓$0.06 (-6.90%)	0.80	0.87	3.01M
2020-06-22	0.89	0.87	↓$0.02 (-2.25%)	0.84	0.90	3.09M
2020-06-19	0.93	0.89	↓$0.04 (-4.30%)	0.83	0.93	3.78M
2020-06-18	0.90	0.91	↑$0.01 (1.11%)	0.86	0.93	2.58M
2020-06-17	0.96	0.94	↓$0.02 (-2.08%)	0.90	0.97	3.75M
2020-06-16	1.06	0.99	↓$0.07 (-6.49%)	0.97	1.08	5M
2020-06-15	1.01	1.02	↑$0.01 (0.99%)	0.96	1.15	11.93M