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 (%)
Nov 30, 2011 26.41 26.64 25.66 25.97 6,018,048 +0.04(+0.15%)
Nov 29, 2011 26.18 26.32 25.70 25.93 835,936 -0.34(-1.30%)
Nov 28, 2011 26.75 27.14 25.78 26.28 1,051,549 +0.23(+0.88%)
Nov 25, 2011 25.72 26.33 25.46 26.05 851,579 +0.30(+1.18%)
Nov 23, 2011 25.75 25.96 25.68 25.74 1,177,329 -0.21(-0.81%)
Nov 22, 2011 25.25 25.96 25.21 25.95 1,312,270 +0.66(+2.60%)
Nov 21, 2011 25.60 25.70 25.00 25.30 1,179,779 -0.59(-2.28%)
Nov 18, 2011 25.56 25.94 25.26 25.89 1,191,974 +0.44(+1.72%)
Nov 17, 2011 25.78 26.03 25.24 25.45 1,048,730 -0.36(-1.40%)
Nov 16, 2011 26.00 26.66 25.63 25.81 3,029,082 -0.07(-0.26%)
Nov 15, 2011 25.70 26.03 25.49 25.88 1,055,005 +0.20(+0.78%)
Nov 14, 2011 25.51 25.89 25.34 25.68 935,253 +0.18(+0.71%)
Nov 11, 2011 25.03 25.69 24.78 25.50 1,213,856 +0.75(+3.04%)
Nov 10, 2011 25.03 25.33 24.27 24.74 1,300,508 +0.31(+1.29%)
Nov 09, 2011 24.29 24.82 23.98 24.43 891,886 -0.19(-0.77%)
Nov 08, 2011 25.50 25.57 24.50 24.62 710,283 -0.63(-2.49%)
Nov 07, 2011 25.45 25.48 24.66 25.25 469,768 +0.13(+0.53%)
Nov 04, 2011 25.25 25.37 24.49 25.11 870,491 -0.24(-0.94%)
Nov 03, 2011 25.83 25.84 24.29 25.35 2,163,334 +0.65(+2.62%)
Nov 02, 2011 23.49 25.12 23.37 24.70 2,574,482 +1.31(+5.62%)
Nov 01, 2011 22.89 23.60 22.71 23.39 997,628 -0.18(-0.77%)
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%)
Aug 01, 2011 24.41 25.22 23.49 23.62 560,719 -0.38(-1.59%)
Jul 29, 2011 22.68 24.04 22.53 24.00 1,149,542 +1.10(+4.78%)
Jul 28, 2011 22.84 24.13 22.16 22.90 2,295,624 +2.59(+12.75%)
Jul 27, 2011 20.95 20.98 19.95 20.31 601,418 -0.63(-3.00%)
Jul 26, 2011 21.74 21.81 20.79 20.94 413,670 -0.87(-3.97%)
Jul 25, 2011 21.81 22.30 21.70 21.81 481,568 -0.33(-1.51%)
Jul 22, 2011 22.02 22.16 21.98 22.14 244,877 +0.02(+0.09%)
Jul 21, 2011 21.42 22.14 21.21 22.12 864,649 +0.80(+3.75%)
Jul 20, 2011 21.53 21.55 21.10 21.32 144,994 -0.16(-0.75%)
Jul 19, 2011 21.04 21.84 20.71 21.49 291,675 +0.60(+2.87%)
Jul 18, 2011 20.63 20.95 20.10 20.89 133,479 +0.13(+0.64%)
Jul 15, 2011 20.65 20.81 20.10 20.75 249,808 +0.16(+0.79%)
Jul 14, 2011 20.29 20.89 20.28 20.59 413,262 +0.40(+1.98%)
Jul 13, 2011 19.91 20.60 19.67 20.19 810,713 +0.30(+1.48%)
Jul 12, 2011 20.10 20.37 19.20 19.90 490,154 -0.37(-1.83%)
Jul 11, 2011 20.17 20.88 20.06 20.27 213,250 -0.21(-1.02%)
Jul 08, 2011 20.67 20.68 20.06 20.48 110,882 -0.54(-2.58%)
Jul 07, 2011 20.51 21.22 20.20 21.02 253,730 +0.50(+2.46%)
Jul 06, 2011 20.50 21.00 20.16 20.51 350,448 +0.04(+0.19%)
Jul 05, 2011 20.66 20.85 20.07 20.48 202,013 -0.14(-0.69%)
Jul 01, 2011 20.83 21.84 20.55 20.62 341,218 -0.15(-0.73%)
Jun 30, 2011 19.88 21.36 19.64 20.77 343,159 +0.89(+4.45%)
Jun 29, 2011 19.76 19.96 19.52 19.89 232,530 +0.17(+0.87%)
Jun 28, 2011 19.55 19.83 19.45 19.71 209,185 +0.29(+1.47%)
Jun 27, 2011 18.50 19.66 18.47 19.43 239,596 +0.96(+5.21%)
Jun 24, 2011 19.08 19.18 18.26 18.47 2,886,897 -0.63(-3.29%)
Jun 23, 2011 19.65 19.69 18.59 19.10 273,403 -0.79(-3.98%)
Jun 22, 2011 19.92 20.86 19.61 19.89 383,821 -0.07(-0.33%)
Jun 21, 2011 20.04 20.24 19.24 19.95 200,515 -0.10(-0.48%)
Jun 20, 2011 19.90 20.05 19.89 20.05 254,428 +0.27(+1.35%)
Jun 17, 2011 19.14 19.78 18.94 19.78 522,347 +0.80(+4.21%)
Jun 16, 2011 18.69 19.14 18.51 18.98 330,821 +0.33(+1.79%)
Jun 15, 2011 18.54 19.04 18.24 18.65 401,435 -0.10(-0.56%)
Jun 14, 2011 18.28 18.95 17.70 18.75 381,319 +0.72(+4.01%)
Jun 13, 2011 18.30 18.59 18.01 18.03 310,810 -0.16(-0.89%)
Jun 10, 2011 18.05 18.59 17.91 18.19 206,390 +0.00(+0.00%)
Jun 09, 2011 17.25 18.33 17.08 18.19 211,393 +0.93(+5.41%)
Jun 08, 2011 17.50 17.81 17.07 17.26 205,636 -0.31(-1.79%)
Jun 07, 2011 17.66 18.23 17.44 17.57 304,517 -0.29(-1.60%)
Jun 06, 2011 18.15 18.24 17.34 17.86 653,043 -0.40(-2.19%)
Jun 03, 2011 18.58 18.93 18.24 18.26 179,101 -0.34(-1.84%)
May 24, 2011 18.61 18.67 18.52 18.60 201,252 +0.05(+0.26%)
May 23, 2011 18.33 18.57 18.33 18.55 286,720 +0.12(+0.67%)
May 20, 2011 18.43 18.52 18.33 18.43 158,664 -0.02(-0.10%)
May 19, 2011 18.70 18.85 18.32 18.45 35,466 -0.12(-0.67%)
May 18, 2011 18.93 18.93 18.31 18.57 210,270 -0.22(-1.17%)
May 17, 2011 18.41 19.05 17.92 18.79 214,674 +0.21(+1.13%)
May 16, 2011 18.59 18.90 18.51 18.58 89,252 -0.39(-2.06%)
May 13, 2011 19.36 19.41 18.81 18.97 185,033 -0.44(-2.26%)
May 12, 2011 19.05 19.43 18.79 19.41 160,207 +0.52(+2.77%)
May 11, 2011 19.22 19.48 18.71 18.89 311,967 -0.25(-1.29%)
May 10, 2011 19.68 19.85 18.95 19.13 259,786 -0.40(-2.05%)
May 09, 2011 19.31 19.61 19.13 19.53 237,841 +0.31(+1.64%)
May 06, 2011 18.95 19.29 18.76 19.22 294,236 +0.52(+2.80%)
May 05, 2011 18.33 19.13 18.33 18.70 324,523 +0.36(+1.97%)
May 04, 2011 18.30 18.70 17.98 18.33 281,078 -0.08(-0.41%)
May 03, 2011 18.50 19.10 18.32 18.41 343,084 -0.04(-0.21%)
May 02, 2011 18.53 18.55 18.31 18.45 181,770 +0.30(+1.68%)
Apr 29, 2011 18.39 18.74 17.85 18.14 507,584 -0.32(-1.75%)
Apr 28, 2011 17.91 19.53 17.91 18.47 873,991 +0.57(+3.19%)
Apr 27, 2011 17.84 18.44 17.84 17.90 845,534 +0.14(+0.80%)
Apr 26, 2011 17.66 17.94 17.47 17.75 417,380 +0.00(+0.00%)
Apr 25, 2011 17.73 17.84 17.65 17.75 175,186 -0.02(-0.11%)
Apr 21, 2011 18.00 18.02 17.39 17.77 229,077 -0.15(-0.85%)
Apr 20, 2011 18.09 18.14 17.53 17.92 326,455 +0.19(+1.07%)
Apr 19, 2011 17.58 17.97 17.52 17.73 165,549 +0.11(+0.65%)
Apr 18, 2011 18.69 18.78 17.57 17.62 726,225 -1.14(-6.09%)
Apr 15, 2011 18.11 19.04 18.10 18.76 1,009,768 +0.70(+3.85%)
Apr 14, 2011 16.94 18.32 16.84 18.07 881,327 +0.99(+5.80%)
Apr 13, 2011 17.14 17.38 17.06 17.08 311,981 -0.07(-0.39%)
Apr 12, 2011 16.52 17.38 16.35 17.14 609,947 +0.54(+3.27%)
Apr 11, 2011 16.67 16.79 16.10 16.60 667,268 -0.11(-0.68%)
Apr 08, 2011 16.74 16.90 16.48 16.71 558,920 -0.09(-0.51%)
Apr 07, 2011 17.00 17.16 16.69 16.80 849,430 +0.02(+0.11%)
Apr 06, 2011 16.61 16.90 16.52 16.78 617,457 +0.28(+1.67%)
Apr 05, 2011 16.86 17.10 16.38 16.50 1,325,988 -0.26(-1.53%)
Apr 04, 2011 15.97 16.77 15.94 16.76 2,116,222 +0.81(+5.07%)
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.