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 (%)
Feb 29, 2012 31.29 31.38 30.79 30.83 618,150 -0.34(-1.10%)
Feb 28, 2012 31.26 31.64 30.69 31.17 599,169 +0.00(+0.00%)
Feb 27, 2012 30.69 31.62 30.53 31.17 735,982 +0.47(+1.52%)
Feb 24, 2012 31.50 31.54 30.63 30.70 895,704 -0.84(-2.66%)
Feb 23, 2012 30.92 32.02 30.84 31.54 1,118,431 +0.54(+1.75%)
Feb 22, 2012 31.20 31.42 30.67 31.00 794,568 -0.19(-0.61%)
Feb 21, 2012 30.94 31.52 30.53 31.19 1,165,355 +0.67(+2.18%)
Feb 17, 2012 31.36 32.09 30.49 30.52 2,177,364 -0.58(-1.87%)
Feb 16, 2012 29.75 31.18 29.38 31.10 5,053,143 +2.53(+8.87%)
Feb 15, 2012 28.67 28.68 28.05 28.57 1,804,560 -0.03(-0.10%)
Feb 14, 2012 28.50 28.62 28.16 28.60 891,305 +0.03(+0.10%)
Feb 13, 2012 28.57 28.87 28.28 28.57 1,123,609 +0.12(+0.44%)
Feb 10, 2012 28.46 28.52 27.82 28.45 1,052,345 -0.12(-0.43%)
Feb 09, 2012 28.32 28.88 27.89 28.57 1,340,553 +0.27(+0.94%)
Feb 08, 2012 27.46 28.40 27.46 28.30 1,344,978 +1.03(+3.77%)
Feb 07, 2012 27.11 27.73 26.90 27.28 442,842 +0.16(+0.60%)
Feb 06, 2012 26.95 27.47 26.92 27.11 690,047 +0.10(+0.35%)
Feb 03, 2012 26.46 27.02 26.18 27.02 948,986 +0.83(+3.16%)
Feb 02, 2012 25.95 26.27 25.80 26.19 857,098 +0.19(+0.73%)
Feb 01, 2012 26.20 26.64 25.81 26.00 871,809 -0.20(-0.76%)
Jan 31, 2012 26.39 26.39 25.71 26.20 1,252,364 -0.05(-0.18%)
Jan 30, 2012 25.04 26.38 24.78 26.25 1,198,582 +0.97(+3.84%)
Jan 27, 2012 24.88 25.83 24.38 25.28 1,817,973 +0.18(+0.72%)
Jan 26, 2012 27.10 27.10 24.91 25.09 2,900,958 -1.89(-6.99%)
Jan 25, 2012 27.53 27.89 26.70 26.98 1,282,550 -0.69(-2.48%)
Jan 24, 2012 27.89 27.89 27.06 27.67 882,262 -0.33(-1.19%)
Jan 23, 2012 27.30 28.26 27.30 28.00 972,285 +0.58(+2.12%)
Jan 20, 2012 27.56 27.77 26.98 27.42 345,762 -0.19(-0.69%)
Jan 19, 2012 27.24 27.73 26.98 27.61 896,600 +0.50(+1.86%)
Jan 18, 2012 26.49 27.30 26.49 27.10 947,158 +0.50(+1.90%)
Jan 17, 2012 27.00 27.16 26.55 26.60 595,725 -0.21(-0.78%)
Jan 13, 2012 26.87 27.00 26.43 26.81 396,177 -0.16(-0.60%)
Jan 12, 2012 27.13 27.38 26.52 26.97 485,081 -0.04(-0.14%)
Jan 11, 2012 26.43 27.09 26.39 27.01 311,261 +0.30(+1.14%)
Jan 10, 2012 27.43 27.64 26.50 26.70 559,603 -0.43(-1.58%)
Jan 09, 2012 26.33 27.32 25.28 27.13 1,377,336 +0.90(+3.45%)
Jan 06, 2012 27.22 27.23 25.89 26.23 1,586,856 -0.91(-3.37%)
Jan 05, 2012 27.32 27.32 26.43 27.14 860,640 -0.22(-0.80%)
Jan 04, 2012 27.19 27.80 27.14 27.36 740,388 -0.21(-0.76%)
Dec 30, 2011 27.72 27.84 27.55 27.57 172,786 -0.23(-0.82%)
Dec 29, 2011 27.74 27.87 27.61 27.80 261,832 +0.17(+0.62%)
Dec 28, 2011 27.90 27.90 27.62 27.63 220,994 -0.22(-0.79%)
Dec 27, 2011 27.30 27.94 27.30 27.85 456,487 +0.56(+2.06%)
Dec 23, 2011 27.07 27.62 27.07 27.29 586,069 -0.26(-0.93%)
Dec 21, 2011 27.16 27.61 26.84 27.54 600,026 +0.25(+0.91%)
Dec 20, 2011 27.02 27.59 26.72 27.30 1,222,058 +0.66(+2.47%)
Dec 19, 2011 26.61 26.85 26.23 26.64 1,414,363 +0.11(+0.43%)
Dec 16, 2011 26.04 26.73 25.80 26.52 1,402,951 +0.70(+2.73%)
Dec 15, 2011 26.33 27.05 25.60 25.82 1,754,761 -0.08(-0.29%)
Dec 14, 2011 26.45 26.70 25.57 25.89 2,019,479 -0.65(-2.44%)
Dec 13, 2011 26.89 27.53 26.44 26.54 2,159,532 -0.32(-1.21%)
Dec 12, 2011 26.21 26.98 25.91 26.87 1,305,916 +0.49(+1.84%)
Dec 09, 2011 25.49 26.68 25.38 26.38 1,212,643 +1.19(+4.73%)
Dec 08, 2011 25.48 25.61 24.90 25.19 515,262 -0.34(-1.34%)
Dec 07, 2011 25.55 25.73 24.37 25.53 684,512 -0.20(-0.78%)
Dec 06, 2011 26.34 26.58 25.71 25.73 954,735 -0.64(-2.42%)
Dec 05, 2011 26.88 27.01 26.05 26.37 724,842 -0.16(-0.61%)
Dec 02, 2011 26.50 27.02 26.30 26.53 662,833 +0.16(+0.61%)
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.