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 (%)
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%)
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.