GNC Holdings, Inc. - Price History

Monthly price history for GNC (GNC Holdings, Inc.)

DateAdjusted priceReal price
February 2021 0.55 USD 0.55 USD
January 2021 0.55 USD 0.55 USD
December 2020 0.55 USD 0.55 USD
November 2020 0.55 USD 0.55 USD
October 2020 0.06 USD 0.06 USD
September 2020 0.12 USD 0.12 USD
August 2020 0.13 USD 0.13 USD
July 2020 0.20 USD 0.20 USD
June 2020 0.55 USD 0.55 USD
May 2020 0.75 USD 0.75 USD
April 2020 0.58 USD 0.58 USD
March 2020 0.47 USD 0.47 USD
February 2020 1.68 USD 1.68 USD
January 2020 2.14 USD 2.14 USD
December 2019 2.70 USD 2.70 USD
November 2019 2.94 USD 2.94 USD
October 2019 2.64 USD 2.64 USD
September 2019 2.14 USD 2.14 USD
August 2019 1.96 USD 1.96 USD
July 2019 2.08 USD 2.08 USD
June 2019 1.50 USD 1.50 USD
May 2019 1.40 USD 1.40 USD
April 2019 2.22 USD 2.22 USD
March 2019 2.73 USD 2.73 USD
February 2019 2.98 USD 2.98 USD
January 2019 3.05 USD 3.05 USD
December 2018 2.37 USD 2.37 USD
November 2018 2.85 USD 2.85 USD
October 2018 3.68 USD 3.68 USD
September 2018 4.14 USD 4.14 USD
August 2018 3.10 USD 3.10 USD
July 2018 3.18 USD 3.18 USD
June 2018 3.52 USD 3.52 USD
May 2018 3.20 USD 3.20 USD
April 2018 3.55 USD 3.55 USD
March 2018 3.86 USD 3.86 USD
February 2018 4.26 USD 4.26 USD
January 2018 4.35 USD 4.35 USD
December 2017 3.69 USD 3.69 USD
November 2017 5.58 USD 5.58 USD
October 2017 6.84 USD 6.84 USD
September 2017 8.84 USD 8.84 USD
August 2017 8.30 USD 8.30 USD
July 2017 9.51 USD 9.51 USD
June 2017 8.43 USD 8.43 USD
May 2017 7.58 USD 7.58 USD
April 2017 7.78 USD 7.78 USD
March 2017 7.36 USD 7.36 USD
February 2017 8.30 USD 8.30 USD
January 2017 8.87 USD 8.87 USD
December 2016 11.04 USD 11.04 USD
November 2016 14.23 USD 14.45 USD
October 2016 13.23 USD 13.43 USD
September 2016 20.11 USD 20.42 USD
August 2016 20.52 USD 21.03 USD
July 2016 19.91 USD 20.41 USD
June 2016 23.70 USD 24.29 USD
May 2016 25.23 USD 26.05 USD
April 2016 23.59 USD 24.36 USD
March 2016 30.74 USD 31.75 USD
February 2016 27.39 USD 28.48 USD
January 2016 26.93 USD 28.01 USD
December 2015 29.83 USD 31.02 USD
November 2015 28.50 USD 29.81 USD
October 2015 28.44 USD 29.75 USD
September 2015 38.64 USD 40.42 USD
August 2015 44.57 USD 46.80 USD
July 2015 46.87 USD 49.21 USD
June 2015 42.36 USD 44.48 USD
May 2015 42.25 USD 44.54 USD
April 2015 40.83 USD 43.05 USD
March 2015 46.54 USD 49.07 USD
February 2015 45.43 USD 48.09 USD
January 2015 41.89 USD 44.34 USD
December 2014 44.36 USD 46.96 USD
November 2014 41.62 USD 44.22 USD
October 2014 39.12 USD 41.57 USD
September 2014 36.46 USD 38.74 USD
August 2014 35.57 USD 37.95 USD
July 2014 30.75 USD 32.81 USD
June 2014 31.96 USD 34.10 USD
May 2014 34.45 USD 36.92 USD
April 2014 42.00 USD 45.00 USD
March 2014 41.08 USD 44.02 USD
February 2014 43.27 USD 46.52 USD
January 2014 47.54 USD 51.11 USD
December 2013 54.37 USD 58.45 USD
November 2013 55.83 USD 60.18 USD
October 2013 54.57 USD 58.82 USD
September 2013 50.68 USD 54.63 USD
August 2013 47.06 USD 50.87 USD
July 2013 48.83 USD 52.78 USD
June 2013 40.90 USD 44.21 USD
May 2013 41.52 USD 45.03 USD
April 2013 41.80 USD 45.33 USD
March 2013 36.22 USD 39.28 USD
February 2013 37.66 USD 41.00 USD
January 2013 33.01 USD 35.94 USD
December 2012 30.57 USD 33.28 USD
November 2012 32.16 USD 35.13 USD
October 2012 35.41 USD 38.67 USD
September 2012 35.68 USD 38.97 USD
August 2012 35.47 USD 38.85 USD
July 2012 35.18 USD 38.53 USD
June 2012 35.79 USD 39.20 USD
May 2012 35.08 USD 38.53 USD
April 2012 35.56 USD 39.06 USD
March 2012 31.76 USD 34.89 USD
February 2012 29.37 USD 32.37 USD
January 2012 24.96 USD 27.51 USD
December 2011 26.26 USD 28.95 USD
November 2011 24.74 USD 27.27 USD
October 2011 22.45 USD 24.75 USD
September 2011 18.25 USD 20.12 USD
August 2011 21.95 USD 24.20 USD
July 2011 22.86 USD 25.20 USD
June 2011 19.79 USD 21.81 USD
May 2011 18.44 USD 20.33 USD
April 2011 17.28 USD 19.05 USD

GNC

Price: 0.55USD

52 week range price:
0.06
2.42

Dividend Yield: 0.32%

Forward Dividend Yield: 144.43%

Payout Ratio Range:
19.20%
29.40%

Earnings Per Share: -0.08 USD

P/E Ratio: -0.19

Exchange: NYQ

Sector: Consumer Non-Durables

Industry: Food Chains

Volume: 20974

Ebitda: -381.1 million

Market Capitalization: 46.5 million

Average Dividend Frequency: 4

Links: