Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GNC Holdings Inc (NY: GNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.44 24.08 22.70 23.57 1,935,547 +0.16(+0.69%)
Oct 28, 2011 23.39 23.66 22.98 23.41 1,474,050 -0.09(-0.37%)
Oct 27, 2011 24.00 24.04 22.88 23.50 3,545,730 -0.08(-0.32%)
Oct 26, 2011 23.90 24.02 22.95 23.57 15,094,367 -0.33(-1.39%)
Oct 25, 2011 23.77 24.29 23.49 23.90 2,855,714 +0.02(+0.08%)
Oct 24, 2011 22.22 24.25 21.90 23.89 3,524,886 +1.02(+4.46%)
Oct 21, 2011 24.29 24.63 22.77 22.87 3,009,039 +0.62(+2.78%)
Oct 20, 2011 21.18 22.62 21.14 22.25 1,304,695 +0.86(+4.01%)
Oct 19, 2011 21.86 21.93 21.25 21.39 514,962 -0.48(-2.18%)
Oct 18, 2011 21.04 22.13 20.78 21.87 813,436 +0.86(+4.08%)
Oct 17, 2011 21.00 21.43 20.72 21.01 602,362 +0.04(+0.18%)
Oct 14, 2011 19.65 21.43 19.37 20.97 2,500,192 +1.26(+6.38%)
Oct 13, 2011 19.61 19.91 19.30 19.71 699,747 -0.10(-0.53%)
Oct 12, 2011 20.71 20.71 19.65 19.82 998,565 -0.83(-4.01%)
Oct 11, 2011 20.50 20.72 19.90 20.65 415,287 -0.08(-0.37%)
Oct 10, 2011 20.70 20.84 20.25 20.72 371,021 +0.47(+2.30%)
Oct 07, 2011 20.80 20.85 20.07 20.26 582,457 -0.46(-2.21%)
Oct 06, 2011 20.54 20.91 20.43 20.71 479,936 +0.86(+4.32%)
Oct 05, 2011 20.35 20.68 19.41 19.86 470,150 -0.40(-1.97%)
Oct 04, 2011 18.95 20.31 18.59 20.26 723,548 +1.15(+6.03%)
Oct 03, 2011 18.98 19.36 18.79 19.10 411,386 -0.06(-0.30%)
Sep 30, 2011 19.50 19.87 19.13 19.16 481,841 -0.61(-3.08%)
Sep 29, 2011 20.27 20.71 19.25 19.77 432,145 -0.05(-0.24%)
Sep 28, 2011 20.57 20.67 19.76 19.82 671,235 -0.86(-4.15%)
Sep 27, 2011 21.64 21.75 20.50 20.68 651,964 -0.25(-1.18%)
Sep 26, 2011 20.37 21.08 20.06 20.92 280,691 +0.70(+3.49%)
Sep 23, 2011 20.30 20.84 19.81 20.22 372,836 -0.22(-1.07%)
Sep 22, 2011 19.42 20.70 19.19 20.44 615,367 +0.30(+1.47%)
Sep 21, 2011 21.53 21.85 20.08 20.14 503,770 -1.46(-6.75%)
Sep 20, 2011 21.98 22.38 21.49 21.60 339,168 -0.30(-1.39%)
Sep 19, 2011 21.12 22.18 20.94 21.90 781,222 +0.51(+2.40%)
Sep 16, 2011 22.00 22.00 21.21 21.39 2,161,214 -0.49(-2.22%)
Sep 15, 2011 22.13 22.32 21.62 21.88 379,012 +0.01(+0.04%)
Sep 14, 2011 22.62 22.99 21.76 21.87 795,526 -0.61(-2.71%)
Sep 13, 2011 22.31 22.62 21.84 22.48 418,306 +0.25(+1.11%)
Sep 12, 2011 22.13 22.54 21.84 22.23 900,097 -0.09(-0.38%)
Sep 09, 2011 22.88 22.88 21.81 22.31 1,404,446 -0.80(-3.46%)
Sep 08, 2011 22.50 23.15 22.05 23.11 1,623,096 -0.01(-0.04%)
Sep 07, 2011 22.78 23.27 22.55 23.12 694,369 +0.79(+3.54%)
Sep 06, 2011 21.58 22.53 21.49 22.33 440,607 +0.03(+0.13%)
Sep 02, 2011 21.67 22.63 21.55 22.30 208,198 +0.06(+0.26%)
Sep 01, 2011 23.17 23.62 21.97 22.25 336,609 -0.80(-3.47%)
Aug 31, 2011 22.79 23.20 22.38 23.05 519,722 +0.40(+1.77%)
Aug 30, 2011 22.13 23.11 22.10 22.65 385,872 +0.31(+1.41%)
Aug 29, 2011 21.49 22.64 21.13 22.33 481,611 +1.21(+5.73%)
Aug 26, 2011 21.50 21.84 20.95 21.12 429,478 -0.59(-2.72%)
Aug 25, 2011 22.16 22.31 21.53 21.71 337,309 -0.25(-1.13%)
Aug 24, 2011 21.61 22.10 21.23 21.96 426,024 +0.41(+1.90%)
Aug 23, 2011 20.46 22.07 20.38 21.55 345,934 +1.19(+5.85%)
Aug 22, 2011 20.20 20.62 20.05 20.36 389,392 +0.68(+3.43%)
Aug 19, 2011 19.87 20.18 18.78 19.69 977,043 -0.50(-2.50%)
Aug 18, 2011 21.30 21.30 19.95 20.19 353,241 -1.60(-7.34%)
Aug 17, 2011 22.37 22.57 21.57 21.79 300,044 -0.41(-1.84%)
Aug 16, 2011 22.77 22.92 21.94 22.20 379,419 -0.86(-3.72%)
Aug 15, 2011 23.02 23.07 22.28 23.06 437,177 +0.29(+1.25%)
Aug 12, 2011 22.70 23.16 22.40 22.77 503,392 +0.13(+0.59%)
Aug 11, 2011 22.79 23.30 22.41 22.64 548,177 -0.02(-0.08%)
Aug 10, 2011 21.89 23.33 21.65 22.66 521,817 +0.44(+1.97%)
Aug 09, 2011 22.31 22.25 20.49 22.22 659,619 +1.10(+5.19%)
Aug 08, 2011 22.31 22.51 20.82 21.12 784,477 -2.08(-8.95%)
Aug 05, 2011 23.02 23.72 21.42 23.20 813,153 +0.54(+2.40%)
Aug 04, 2011 24.20 24.22 22.61 22.66 929,844 -1.19(-4.99%)
Aug 03, 2011 23.32 24.05 22.48 23.85 1,222,803 +0.59(+2.54%)
Aug 02, 2011 23.53 23.76 22.62 23.26 741,386 -0.36(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.