GNC - GNC Holdings, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 20201,59001,85001,58001,68001,68002.352.090
27 feb. 20201,71001,75001,64001,65001,65001.530.200
26 feb. 20201,94001,95001,75001,80001,80002.200.900
25 feb. 20202,04002,07001,88001,95001,95001.425.100
24 feb. 20202,15002,15002,00002,05002,05001.383.100
21 feb. 20202,24002,25002,19002,20002,2000556.900
20 feb. 20202,18002,25002,18002,24002,2400620.900
19 feb. 20202,24002,25002,21002,21002,2100431.400
18 feb. 20202,21002,25002,17002,24002,2400498.800
14 feb. 20202,21002,23002,17002,22002,2200482.300
13 feb. 20202,21002,21002,15002,19002,1900710.100
12 feb. 20202,16002,24002,16002,21002,2100846.300
11 feb. 20202,14002,17002,13002,17002,1700711.900
10 feb. 20202,17002,18002,11002,13002,1300490.300
07 feb. 20202,16002,19002,09002,17002,1700450.100
06 feb. 20202,22002,24002,15002,18002,1800680.600
05 feb. 20202,24002,28002,22002,23002,23001.379.900
04 feb. 20202,24002,25002,17002,24002,2400632.700
03 feb. 20202,13002,21002,12002,21002,2100610.600
31 ene. 20202,16002,18002,10002,14002,1400724.500
30 ene. 20202,11002,17002,07002,16002,1600451.500
29 ene. 20202,15002,18002,10002,13002,1300623.600
28 ene. 20202,14002,18002,12002,15002,1500333.300
27 ene. 20202,12002,19002,08002,16002,1600456.400
24 ene. 20202,22002,24002,12002,16002,1600559.100
23 ene. 20202,18002,24002,13002,22002,2200470.000
22 ene. 20202,24002,26002,18002,21002,2100671.800
21 ene. 20202,20002,27002,15002,24002,24001.719.700
17 ene. 20202,40002,42002,28002,32002,3200957.200
16 ene. 20202,35002,41002,28002,41002,4100816.600
15 ene. 20202,33002,40002,32002,39002,3900724.500
14 ene. 20202,26002,36002,25002,34002,3400764.100
13 ene. 20202,23002,35002,23002,26002,2600878.200
10 ene. 20202,29002,30002,18002,24002,2400910.000
09 ene. 20202,35002,36002,23002,30002,30001.308.800
08 ene. 20202,36002,41002,31002,33002,3300748.400
07 ene. 20202,59002,67002,32002,36002,36003.264.700
06 ene. 20202,67002,68002,62002,64002,6400723.500
03 ene. 20202,76002,78002,63002,68002,6800627.500
02 ene. 20202,80002,83002,75002,76002,76001.084.700
31 dic. 20192,63002,76002,62002,70002,7000574.300
30 dic. 20192,64002,69002,57002,67002,6700530.800
27 dic. 20192,68002,68002,62002,66002,6600354.300
26 dic. 20192,66002,69002,63002,65002,6500386.400
24 dic. 20192,61002,68002,61002,67002,6700304.600
23 dic. 20192,70002,70002,60002,63002,6300800.400
20 dic. 20192,71002,79002,67002,69002,69001.760.000
19 dic. 20192,65002,73002,60002,69002,6900760.800
18 dic. 20192,63002,70002,59002,61002,6100643.100
17 dic. 20192,73002,73002,54002,61002,61001.665.500
16 dic. 20192,84002,86002,70002,72002,72001.388.900
13 dic. 20192,88002,95002,81002,83002,8300701.900
12 dic. 20192,83002,93002,81002,85002,8500837.500
11 dic. 20192,85002,85002,72002,81002,8100649.600
10 dic. 20192,86002,88002,81002,85002,8500636.200
09 dic. 20192,90002,92002,82002,88002,8800802.900
06 dic. 20192,88002,96002,84002,90002,9000910.800
05 dic. 20192,82002,86002,80002,82002,8200737.300
04 dic. 20192,86002,90002,80002,84002,8400562.800
03 dic. 20192,84002,86002,75002,83002,8300601.700
02 dic. 20192,95002,98002,79002,86002,8600933.300
29 nov. 20192,93002,98002,88002,94002,9400443.600
27 nov. 20192,93002,96002,86002,95002,9500849.800
26 nov. 20192,98003,01002,87002,89002,89001.166.900
25 nov. 20192,88003,01002,88002,99002,99001.009.400
22 nov. 20192,97002,97002,84002,92002,9200736.600
21 nov. 20192,98003,01002,91002,94002,9400818.100
20 nov. 20193,09003,09002,94002,97002,97001.285.600
19 nov. 20193,11003,13003,04003,09003,0900762.000
18 nov. 20193,20003,20003,05003,14003,1400748.200
15 nov. 20193,26003,27003,19003,19003,1900881.100
14 nov. 20193,25003,29003,21003,23003,2300590.800
13 nov. 20193,16003,30003,14003,26003,26001.187.600
12 nov. 20193,34003,37003,11003,19003,19001.579.300
11 nov. 20193,29003,42003,26003,34003,34001.243.400
08 nov. 20193,15003,29003,10003,28003,28001.771.400
07 nov. 20193,05003,20003,03003,14003,14001.436.000
06 nov. 20192,93003,05002,82003,03003,03001.489.900
05 nov. 20192,86002,93002,85002,93002,93001.227.500
04 nov. 20192,75002,91002,75002,84002,84002.404.300
01 nov. 20192,68002,74002,64002,73002,73001.070.400
31 oct. 20192,80002,80002,57002,64002,64001.620.100
30 oct. 20192,68002,80002,63002,79002,79002.105.900
29 oct. 20192,58002,74002,53002,67002,67001.631.200
28 oct. 20192,47002,65002,43002,58002,58002.451.400
25 oct. 20192,41002,50002,37002,42002,42001.972.100
24 oct. 20192,25002,47002,20002,41002,41002.225.600
23 oct. 20192,32002,41002,18002,40002,40003.692.700
22 oct. 20192,41002,43002,22002,29002,29005.000.800
21 oct. 20192,05002,09002,03002,08002,0800728.400
18 oct. 20192,01002,04001,95002,01002,0100640.800
17 oct. 20192,08002,09002,03002,04002,0400523.800
16 oct. 20192,07002,11001,98002,06002,0600865.800
15 oct. 20192,08002,14002,04002,07002,0700665.000
14 oct. 20192,20002,24002,07002,07002,0700654.200
11 oct. 20192,30002,30002,20002,22002,2200872.500
10 oct. 20192,16002,30002,16002,24002,24001.054.700
09 oct. 20192,23002,24002,14002,19002,1900496.500
08 oct. 20192,24002,25002,16002,20002,2000806.100
07 oct. 20192,19002,27002,15002,26002,2600837.400
*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