GNC

GNC Holdings Inc

$1.55 0.02 (1.31%)
17:23 EDT GNC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.63
Market Cap:       129.68M
EPS:       -2.45
Volume:       804,400
Day's Range:       1.50 - 1.59
52wk Range:       1.48 - 4.65
Previous Close:       1.55
Historical Data for GNC
Date Open High Low Volume Close Change %
05/24/19 1.55 1.59 1.50 804,400 1.55 0.02   1.31%
05/23/19 1.59 1.59 1.48 1,491,624 1.53 -0.08   -4.97%
05/22/19 1.66 1.70 1.58 1,092,973 1.61 -0.04   -2.42%
05/21/19 1.62 1.67 1.62 771,531 1.65 0.02   1.23%
05/20/19 1.71 1.72 1.59 1,743,730 1.63 -0.08   -4.68%
05/17/19 1.77 1.79 1.69 1,887,900 1.71 -0.05   -2.84%
05/16/19 1.87 1.88 1.75 1,644,848 1.76 -0.11   -5.88%
05/15/19 1.86 1.88 1.81 542,361 1.87 0.01   0.54%
05/14/19 1.85 1.88 1.79 1,034,790 1.86 0.02   1.09%
05/13/19 1.94 1.96 1.81 1,670,373 1.84 -0.14   -7.07%
05/10/19 1.93 2.02 1.90 1,194,200 1.98 0.03   1.54%
05/09/19 1.98 1.98 1.86 1,671,843 1.95 -0.05   -2.50%
05/08/19 2.05 2.05 1.94 1,964,666 2.00 -0.03   -1.48%
05/07/19 2.04 2.13 2.01 1,673,629 2.03 -0.04   -1.93%
05/06/19 2.06 2.10 1.98 1,883,383 2.07 -0.01   -0.48%
05/03/19 2.08 2.13 2.03 2,419,500 2.08 0.00   0.00%
05/02/19 2.12 2.13 2.02 2,584,695 2.08 -0.03   -1.42%
05/01/19 2.22 2.22 2.09 1,676,683 2.11 -0.11   -4.95%
04/30/19 2.39 2.39 2.22 1,862,460 2.22 -0.17   -7.11%
04/29/19 2.44 2.44 2.37 1,745,376 2.39 -0.07   -2.85%
04/26/19 2.32 2.51 2.30 6,354,400 2.46 0.14   6.03%
04/25/19 2.20 2.34 2.07 13,894,383 2.32 0.28   13.73%
04/24/19 2.25 2.28 2.01 6,126,570 2.04 -0.20   -8.93%
04/23/19 2.34 2.37 2.21 11,488,225 2.24 0.07   3.23%
04/22/19 2.37 2.38 2.15 2,585,477 2.17 -0.18   -7.66%
04/18/19 2.42 2.50 2.35 1,918,000 2.35 -0.06   -2.49%
04/17/19 2.53 2.55 2.40 1,128,585 2.41 -0.09   -3.60%
04/16/19 2.60 2.60 2.40 1,519,271 2.50 -0.10   -3.85%
04/15/19 2.54 2.62 2.50 1,354,319 2.60 0.05   1.96%
04/12/19 2.60 2.60 2.52 548,000 2.55 -0.04   -1.54%
04/11/19 2.60 2.61 2.56 714,212 2.59 -0.01   -0.38%
04/10/19 2.57 2.60 2.50 1,080,644 2.60 -0.01   -0.38%
04/09/19 2.58 2.65 2.55 801,113 2.61 0.00   0.00%
04/08/19 2.57 2.68 2.49 2,134,357 2.61 0.03   1.16%
04/05/19 2.60 2.64 2.52 570,500 2.58 -0.03   -1.15%
04/04/19 2.45 2.66 2.45 3,267,570 2.61 0.17   6.97%
04/03/19 2.50 2.54 2.44 1,771,113 2.44 -0.05   -2.01%
04/02/19 2.55 2.59 2.46 1,206,834 2.49 -0.07   -2.73%
04/01/19 2.75 2.77 2.52 2,442,877 2.56 -0.17   -6.23%
03/29/19 2.76 2.80 2.71 894,800 2.73 -0.01   -0.36%
03/28/19 2.82 2.83 2.72 1,062,767 2.74 -0.08   -2.84%
03/27/19 2.76 2.83 2.74 1,019,860 2.82 0.05   1.81%
03/26/19 2.71 2.85 2.71 1,632,414 2.77 0.03   1.09%
03/25/19 2.68 2.76 2.64 1,104,073 2.74 0.06   2.24%
03/22/19 2.70 2.76 2.66 973,800 2.68 -0.05   -1.83%
03/21/19 2.65 2.75 2.65 1,320,181 2.73 0.07   2.63%
03/20/19 2.65 2.70 2.59 933,364 2.66 0.00   0.00%
03/19/19 2.55 2.71 2.55 2,074,334 2.66 0.11   4.31%
03/18/19 2.39 2.59 2.37 2,252,187 2.55 0.13   5.37%
03/15/19 2.48 2.48 2.34 8,840,500 2.42 -0.06   -2.42%
03/14/19 2.45 2.52 2.42 1,429,505 2.48 0.03   1.22%
03/13/19 2.36 2.50 2.36 2,318,497 2.45 0.11   4.70%
03/12/19 2.46 2.50 2.33 2,085,057 2.34 -0.12   -4.88%
03/11/19 2.45 2.54 2.43 2,804,665 2.46 0.03   1.23%
03/08/19 2.51 2.58 2.42 1,897,800 2.43 -0.03   -1.22%
03/07/19 2.70 2.70 2.45 2,695,192 2.46 -0.22   -8.21%
03/06/19 2.76 2.83 2.64 3,742,807 2.68 -0.04   -1.47%
03/05/19 2.89 3.05 2.71 4,703,402 2.72 -0.54   -16.56%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!