GNC - GNC Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 20192,39002,52002,34002,45002,45001.609.100
18 sept. 20192,44002,46002,32002,36002,36001.649.400
17 sept. 20192,57002,57002,40002,43002,43001.618.800
16 sept. 20192,77002,77002,59002,60002,60001.255.200
13 sept. 20192,72002,83002,67002,78002,78002.070.800
12 sept. 20192,57002,73002,55002,70002,70002.591.100
11 sept. 20192,40002,58002,38002,55002,55003.032.400
10 sept. 20192,27002,51002,23002,49002,49002.873.800
09 sept. 20192,05002,27002,03002,24002,24002.269.300
06 sept. 20191,96002,02001,94002,02002,0200821.300
05 sept. 20191,95002,01001,94001,96001,96001.153.300
04 sept. 20191,86001,95001,86001,92001,9200618.800
03 sept. 20191,93001,96001,85001,86001,8600864.400
30 ago. 20191,98001,99001,93001,96001,9600511.400
29 ago. 20191,92002,00001,92001,97001,97001.156.700
28 ago. 20191,82001,94001,80001,89001,8900632.400
27 ago. 20191,97001,97001,78001,83001,83001.068.500
26 ago. 20191,84001,96001,83001,94001,94001.520.200
23 ago. 20191,88001,90001,75001,80001,8000820.500
22 ago. 20191,82001,92001,81001,88001,8800753.400
21 ago. 20191,83001,88001,77001,80001,80001.145.700
20 ago. 20191,83001,85001,77001,80001,8000557.300
19 ago. 20191,70001,84001,69001,83001,8300777.900
16 ago. 20191,60001,73001,55001,70001,7000805.700
15 ago. 20191,72001,74001,58001,60001,60001.186.100
14 ago. 20191,73001,74001,65001,68001,6800811.300
13 ago. 20191,81001,87001,72001,74001,7400949.200
12 ago. 20191,88001,88001,79001,82001,8200979.600
09 ago. 20191,99002,00001,88001,89001,8900856.800
08 ago. 20192,05002,09001,99002,00002,00001.357.500
07 ago. 20191,97001,98001,90001,93001,93001.467.700
06 ago. 20192,03002,06001,94001,98001,9800841.300
05 ago. 20192,02002,05001,95002,03002,03001.060.400
02 ago. 20192,03002,08001,91002,07002,07001.498.400
01 ago. 20192,09002,13001,98002,03002,03001.964.800
31 jul. 20192,03002,28002,01002,08002,08003.549.600
30 jul. 20191,99002,04001,92002,01002,01001.253.300
29 jul. 20192,02002,05001,91001,99001,99001.194.200
26 jul. 20191,84002,14001,81002,03002,03003.586.600
25 jul. 20191,80001,86001,80001,82001,82001.565.700
24 jul. 20191,71001,83001,70001,83001,83002.750.800
23 jul. 20191,87001,88001,67001,73001,73003.654.900
22 jul. 20191,92001,95001,81001,88001,88002.138.600
19 jul. 20191,88001,93001,85001,87001,87002.140.100
18 jul. 20191,86001,93001,80001,87001,87002.111.900
17 jul. 20191,80001,90001,80001,87001,87003.783.400
16 jul. 20191,81001,84001,78001,83001,8300724.000
15 jul. 20191,82001,83001,74001,80001,80002.319.300
12 jul. 20191,80001,87001,76001,80001,80001.164.400
11 jul. 20191,76001,84001,69001,81001,81001.615.300
10 jul. 20191,75001,81001,66001,77001,77001.731.800
09 jul. 20191,60001,84001,55001,75001,75002.385.600
08 jul. 20191,58001,65001,55001,60001,6000803.800
05 jul. 20191,51001,58001,48001,58001,5800558.900
03 jul. 20191,57001,58001,51001,51001,5100469.800
02 jul. 20191,60001,60001,52001,57001,5700673.700
01 jul. 20191,53001,58001,48001,58001,58002.326.900
28 jun. 20191,51001,55001,47001,50001,50001.385.600
27 jun. 20191,40001,62001,39001,47001,47002.911.900
26 jun. 20191,37001,43001,37001,38001,38001.075.900
25 jun. 20191,38001,40001,33001,37001,37001.408.200
24 jun. 20191,42001,42001,37001,38001,3800918.700
21 jun. 20191,44001,46001,36001,43001,43002.044.000
20 jun. 20191,49001,54001,42001,46001,46001.125.500
19 jun. 20191,53001,54001,47001,48001,48001.085.200
18 jun. 20191,54001,62001,51001,53001,5300955.300
17 jun. 20191,49001,55001,45001,53001,53001.199.400
14 jun. 20191,52001,54001,47001,50001,5000558.100
13 jun. 20191,43001,56001,43001,54001,54001.125.700
12 jun. 20191,38001,44001,37001,42001,4200716.100
11 jun. 20191,38001,41001,36001,38001,3800622.000
10 jun. 20191,42001,46001,36001,36001,3600789.800
07 jun. 20191,36001,43001,34001,42001,4200658.600
06 jun. 20191,49001,49001,32001,35001,35002.033.400
05 jun. 20191,62001,62001,44001,47001,47001.222.500
04 jun. 20191,48001,63001,48001,61001,61001.329.400
03 jun. 20191,45001,53001,41001,46001,46001.383.600
31 may. 20191,41001,43001,36001,40001,40001.147.500
30 may. 20191,44001,55001,42001,43001,43001.123.300
29 may. 20191,50001,51001,41001,45001,45001.540.000
28 may. 20191,55001,62001,51001,51001,51002.056.600
24 may. 20191,55001,59001,50001,55001,5500804.400
23 may. 20191,59001,59001,48001,53001,53001.491.600
22 may. 20191,66001,70001,58001,61001,61001.093.000
21 may. 20191,62001,67001,62001,65001,6500771.500
20 may. 20191,71001,72001,59001,63001,63001.743.700
17 may. 20191,77001,79001,69001,71001,71001.888.000
16 may. 20191,87001,88001,75001,76001,76001.644.700
15 may. 20191,86001,88001,81001,87001,8700542.400
14 may. 20191,85001,88001,79001,86001,86001.034.800
13 may. 20191,94001,96001,81001,84001,84001.670.400
10 may. 20191,93002,02001,90001,98001,98001.194.300
09 may. 20191,98001,98001,86001,95001,95001.671.800
08 may. 20192,05002,05001,94002,00002,00001.964.700
07 may. 20192,04002,13002,01002,03002,03001.673.600
06 may. 20192,06002,10001,98002,07002,07001.883.400
03 may. 20192,08002,13002,03002,08002,08002.419.600
02 may. 20192,12002,13002,02002,08002,08002.584.700
01 may. 20192,22002,22002,09002,11002,11001.676.700
30 abr. 20192,39002,39002,22002,22002,22001.862.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines