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 30, 2015 27.54 28.98 27.25 28.44 7,259,071 +1.44(+5.35%)
Oct 29, 2015 31.31 32.49 25.22 27.00 23,673,618 -9.94(-26.92%)
Oct 28, 2015 35.36 37.19 35.13 36.94 3,063,475 +1.68(+4.77%)
Oct 27, 2015 35.38 35.75 34.56 35.26 2,537,226 -0.11(-0.32%)
Oct 26, 2015 34.94 35.64 34.89 35.37 2,328,343 +0.43(+1.23%)
Oct 23, 2015 33.22 35.12 32.94 34.94 6,870,793 +1.96(+5.94%)
Oct 22, 2015 38.60 38.61 30.53 32.98 11,560,837 -5.48(-14.24%)
Oct 21, 2015 39.04 39.04 38.32 38.46 881,663 -0.44(-1.13%)
Oct 20, 2015 39.15 39.44 38.83 38.90 769,781 -0.22(-0.56%)
Oct 19, 2015 38.87 39.34 38.75 39.12 1,083,632 +0.16(+0.42%)
Oct 16, 2015 39.01 39.11 38.68 38.96 979,766 +0.05(+0.12%)
Oct 15, 2015 38.34 38.98 38.14 38.91 1,606,398 +0.65(+1.70%)
Oct 14, 2015 39.01 39.25 37.92 38.26 990,663 -0.73(-1.86%)
Oct 13, 2015 39.29 39.39 38.58 38.99 1,243,801 -0.56(-1.43%)
Oct 12, 2015 40.14 40.30 39.45 39.55 952,755 -0.56(-1.41%)
Oct 09, 2015 40.86 40.89 39.93 40.11 1,612,704 -0.81(-1.99%)
Oct 08, 2015 40.41 41.19 40.16 40.93 848,949 +0.43(+1.06%)
Oct 07, 2015 40.40 41.01 40.40 40.50 1,288,928 +0.47(+1.17%)
Oct 06, 2015 39.88 40.72 39.56 40.03 1,791,980 +0.34(+0.87%)
Oct 05, 2015 39.12 39.89 39.12 39.68 2,520,995 +0.72(+1.84%)
Oct 02, 2015 37.82 38.98 37.29 38.97 1,378,714 +0.46(+1.19%)
Oct 01, 2015 38.52 38.57 37.83 38.51 1,052,646 -0.13(-0.35%)
Sep 30, 2015 38.62 38.78 37.91 38.64 1,228,191 +0.31(+0.80%)
Sep 29, 2015 38.67 39.06 38.14 38.34 1,113,767 -0.12(-0.32%)
Sep 28, 2015 39.76 39.90 38.25 38.46 991,807 -1.55(-3.87%)
Sep 25, 2015 40.47 40.54 39.82 40.01 603,582 -0.31(-0.76%)
Sep 24, 2015 40.57 40.57 40.00 40.31 924,992 -0.44(-1.08%)
Sep 23, 2015 40.71 41.22 40.37 40.75 1,045,626 +0.03(+0.07%)
Sep 22, 2015 40.61 40.92 39.93 40.73 1,701,289 -0.33(-0.81%)
Sep 21, 2015 41.38 41.57 40.68 41.06 1,579,614 -0.20(-0.49%)
Sep 18, 2015 41.96 42.22 41.10 41.26 1,689,700 -1.17(-2.75%)
Sep 17, 2015 42.89 43.10 42.27 42.43 1,115,013 -0.46(-1.07%)
Sep 16, 2015 42.82 43.27 42.45 42.89 992,019 +0.06(+0.13%)
Sep 15, 2015 42.94 43.17 42.69 42.83 959,479 +0.07(+0.16%)
Sep 14, 2015 44.04 44.31 42.53 42.76 1,596,855 -1.30(-2.95%)
Sep 11, 2015 43.64 44.10 43.25 44.06 1,123,250 -0.01(-0.02%)
Sep 10, 2015 44.34 44.76 43.91 44.07 980,935 -0.41(-0.92%)
Sep 09, 2015 45.27 45.57 44.40 44.48 930,873 -0.64(-1.42%)
Sep 08, 2015 44.61 45.30 44.37 45.12 1,193,715 +1.25(+2.84%)
Sep 04, 2015 43.28 43.88 43.88 43.88 952,042 +0.13(+0.30%)
Sep 03, 2015 43.39 44.11 43.17 43.74 663,614 +0.38(+0.88%)
Sep 02, 2015 43.42 43.81 43.02 43.36 989,072 +0.36(+0.84%)
Sep 01, 2015 43.64 44.24 42.80 43.00 1,168,965 -1.57(-3.53%)
Aug 31, 2015 44.07 44.73 43.89 44.57 1,537,555 +0.45(+1.01%)
Aug 28, 2015 43.77 44.72 43.68 44.12 1,431,284 +0.33(+0.76%)
Aug 27, 2015 43.65 44.26 42.89 43.79 1,857,987 +0.55(+1.28%)
Aug 26, 2015 43.16 43.51 42.06 43.24 1,506,869 +0.94(+2.23%)
Aug 25, 2015 44.09 44.43 42.29 42.29 1,326,710 -0.70(-1.62%)
Aug 24, 2015 41.00 44.05 41.00 42.99 1,989,108 -1.06(-2.40%)
Aug 21, 2015 44.75 45.35 44.02 44.05 1,158,941 -1.54(-3.38%)
Aug 20, 2015 46.39 46.61 45.53 45.59 919,022 -1.08(-2.31%)
Aug 19, 2015 46.72 47.13 46.14 46.67 964,222 -0.48(-1.01%)
Aug 18, 2015 47.86 48.06 47.09 47.14 1,035,948 -0.63(-1.32%)
Aug 17, 2015 47.19 47.77 46.93 47.77 624,204 +0.26(+0.54%)
Aug 14, 2015 47.06 47.69 46.91 47.51 897,717 +0.33(+0.71%)
Aug 13, 2015 47.70 47.86 47.16 47.18 1,085,475 -0.55(-1.16%)
Aug 12, 2015 47.65 47.95 46.99 47.73 1,182,064 -0.37(-0.77%)
Aug 11, 2015 47.89 48.38 47.76 48.10 877,250 -0.07(-0.14%)
Aug 10, 2015 48.09 48.47 48.02 48.17 747,327 +0.47(+0.98%)
Aug 07, 2015 47.72 48.09 46.83 47.70 1,386,993 -0.21(-0.44%)
Aug 06, 2015 48.45 48.91 47.47 47.91 1,416,633 -0.59(-1.22%)
Aug 05, 2015 49.23 49.23 47.36 48.50 4,259,968 +0.04(+0.08%)
Aug 04, 2015 47.05 49.00 46.75 48.47 2,576,601 +2.08(+4.48%)
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.