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 (%)
Aug 31, 2016 19.38 20.91 19.25 20.52 4,277,072 +1.19(+6.16%)
Aug 30, 2016 19.19 19.42 19.08 19.33 867,949 +0.15(+0.76%)
Aug 29, 2016 19.23 19.40 19.02 19.18 1,027,635 +0.01(+0.05%)
Aug 26, 2016 19.45 19.49 19.02 19.17 1,289,319 -0.31(-1.60%)
Aug 25, 2016 19.66 19.72 19.37 19.48 1,238,240 -0.20(-0.99%)
Aug 24, 2016 19.93 20.16 19.61 19.68 1,302,018 -0.23(-1.18%)
Aug 23, 2016 19.64 19.99 19.53 19.91 1,246,565 +0.47(+2.41%)
Aug 22, 2016 19.38 19.67 19.27 19.44 1,064,522 -0.05(-0.25%)
Aug 19, 2016 19.35 19.83 19.23 19.49 1,048,086 +0.15(+0.76%)
Aug 18, 2016 19.17 19.37 19.08 19.35 1,165,726 +0.21(+1.12%)
Aug 17, 2016 19.89 19.92 19.07 19.13 2,307,276 -0.80(-4.01%)
Aug 16, 2016 19.25 20.68 19.12 19.93 4,454,317 +0.69(+3.60%)
Aug 15, 2016 19.00 19.39 18.95 19.24 1,693,987 +0.34(+1.81%)
Aug 12, 2016 18.80 18.95 18.76 18.90 1,533,326 +0.14(+0.73%)
Aug 11, 2016 18.68 19.01 18.49 18.76 1,849,561 +0.18(+0.94%)
Aug 10, 2016 19.04 19.22 18.52 18.59 1,446,149 -0.42(-2.21%)
Aug 09, 2016 19.54 19.69 18.83 19.01 1,968,244 -0.56(-2.84%)
Aug 08, 2016 19.41 19.75 19.39 19.56 2,419,594 +0.21(+1.11%)
Aug 05, 2016 19.00 19.40 18.98 19.35 4,249,552 +0.50(+2.64%)
Aug 04, 2016 19.04 19.25 18.66 18.85 1,350,357 -0.19(-0.97%)
Aug 03, 2016 19.02 19.07 18.46 19.03 2,118,726 -0.03(-0.15%)
Aug 02, 2016 19.37 19.51 19.04 19.06 2,548,212 -0.42(-2.15%)
Aug 01, 2016 19.58 19.78 19.02 19.48 3,245,478 -0.43(-2.16%)
Jul 29, 2016 19.91 20.29 18.84 19.91 5,866,792 +0.13(+0.64%)
Jul 28, 2016 25.75 25.93 19.59 19.79 11,964,924 -6.78(-25.52%)
Jul 27, 2016 27.08 27.25 26.33 26.57 1,825,703 -0.52(-1.91%)
Jul 26, 2016 26.91 27.25 26.83 27.08 897,033 +0.23(+0.87%)
Jul 25, 2016 26.56 26.91 26.44 26.85 956,159 +0.13(+0.47%)
Jul 22, 2016 26.42 26.81 26.33 26.72 915,250 +0.20(+0.77%)
Jul 21, 2016 26.44 26.76 26.23 26.52 744,925 +0.08(+0.30%)
Jul 20, 2016 26.20 26.65 25.93 26.44 593,404 +0.40(+1.54%)
Jul 19, 2016 26.26 26.56 25.91 26.04 571,159 -0.23(-0.89%)
Jul 18, 2016 25.78 26.44 25.39 26.27 1,393,800 +0.51(+1.97%)
Jul 15, 2016 26.08 26.21 25.77 25.77 733,744 -0.19(-0.71%)
Jul 14, 2016 26.21 26.49 25.89 25.95 987,936 -0.04(-0.15%)
Jul 13, 2016 27.27 27.42 25.95 25.99 2,935,913 +0.29(+1.14%)
Jul 12, 2016 25.24 25.80 25.20 25.70 1,247,045 +0.58(+2.29%)
Jul 11, 2016 25.02 25.20 24.92 25.12 959,761 +0.21(+0.86%)
Jul 08, 2016 24.31 25.11 24.12 24.91 1,654,202 +0.79(+3.28%)
Jul 07, 2016 23.87 24.21 23.82 24.12 1,665,068 +0.32(+1.35%)
Jul 06, 2016 23.41 23.95 23.23 23.80 1,302,816 +0.33(+1.41%)
Jul 05, 2016 24.00 24.21 23.06 23.46 1,458,520 -0.76(-3.14%)
Jul 01, 2016 23.54 24.22 24.22 24.22 1,426,881 +0.53(+2.22%)
Jun 30, 2016 23.30 23.78 22.81 23.70 2,048,390 +0.04(+0.16%)
Jun 29, 2016 23.41 23.77 22.67 23.66 1,555,185 +0.60(+2.58%)
Jun 28, 2016 23.17 23.46 22.93 23.06 1,619,965 +0.07(+0.30%)
Jun 27, 2016 23.87 23.90 22.70 23.00 1,521,683 -0.91(-3.80%)
Jun 24, 2016 24.00 24.30 23.74 23.90 7,430,742 -1.19(-4.74%)
Jun 23, 2016 25.11 25.36 24.90 25.09 1,122,560 +0.31(+1.26%)
Jun 22, 2016 24.08 25.23 23.97 24.78 1,964,846 +0.63(+2.63%)
Jun 21, 2016 25.14 25.14 23.89 24.15 1,855,015 -1.15(-4.55%)
Jun 20, 2016 25.05 25.66 24.95 25.30 1,003,671 +0.66(+2.69%)
Jun 17, 2016 24.55 25.22 24.30 24.63 1,206,287 -0.06(-0.24%)
Jun 16, 2016 24.68 24.84 24.34 24.69 777,988 -0.20(-0.78%)
Jun 15, 2016 24.75 25.41 24.50 24.89 838,499 +0.24(+0.99%)
Jun 14, 2016 24.70 24.84 24.25 24.64 706,672 -0.11(-0.43%)
Jun 13, 2016 24.92 25.01 24.59 24.75 1,011,493 -0.27(-1.09%)
Jun 10, 2016 25.22 25.29 24.61 25.02 703,879 -0.51(-1.99%)
Jun 09, 2016 25.86 25.89 25.32 25.53 811,530 -0.49(-1.87%)
Jun 08, 2016 25.93 26.25 25.93 26.02 661,247 +0.09(+0.34%)
Jun 07, 2016 25.34 26.05 25.29 25.93 643,427 +0.46(+1.79%)
Jun 06, 2016 25.45 25.72 25.17 25.48 677,845 -0.06(-0.23%)
Jun 03, 2016 25.49 25.67 25.12 25.54 875,113 -0.02(-0.08%)
Jun 02, 2016 25.09 25.69 24.93 25.55 878,376 +0.40(+1.58%)
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.