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 (%)
May 31, 2012 37.06 37.22 36.38 36.70 1,508,989 -0.36(-0.98%)
May 30, 2012 37.21 37.33 36.68 37.06 1,161,280 -0.60(-1.59%)
May 29, 2012 38.08 38.09 37.11 37.66 1,197,989 -0.01(-0.03%)
May 25, 2012 37.89 38.03 37.30 37.67 886,494 -0.19(-0.50%)
May 24, 2012 37.02 38.08 36.71 37.86 2,474,518 +1.24(+3.38%)
May 23, 2012 35.70 37.29 34.76 36.62 2,439,828 +0.90(+2.53%)
May 22, 2012 36.43 37.01 35.42 35.71 2,011,739 -0.55(-1.52%)
May 21, 2012 34.90 36.27 34.90 36.27 1,319,930 +1.40(+4.02%)
May 18, 2012 34.69 35.10 33.47 34.87 3,586,156 +0.07(+0.19%)
May 17, 2012 36.88 36.90 34.43 34.80 2,280,709 -2.10(-5.70%)
May 16, 2012 37.18 37.36 36.30 36.90 1,130,509 -0.23(-0.62%)
May 15, 2012 36.89 37.28 36.68 37.13 1,292,406 +0.36(+0.98%)
May 14, 2012 37.97 38.68 36.49 36.77 2,274,920 -1.78(-4.62%)
May 11, 2012 38.36 39.13 37.96 38.55 1,995,033 -0.41(-1.05%)
May 10, 2012 38.58 39.49 38.09 38.96 1,475,541 +0.55(+1.44%)
May 09, 2012 36.63 38.73 36.42 38.41 1,960,816 +1.55(+4.21%)
May 08, 2012 35.63 37.84 35.09 36.86 3,047,001 +1.10(+3.06%)
May 07, 2012 35.49 36.47 35.35 35.76 1,569,839 -0.06(-0.16%)
May 04, 2012 36.25 37.52 35.03 35.82 2,550,834 -0.82(-2.24%)
May 03, 2012 37.51 37.88 36.38 36.64 1,064,406 -0.79(-2.11%)
May 02, 2012 36.70 37.73 36.19 37.43 1,632,116 +0.73(+2.00%)
May 01, 2012 37.20 38.44 35.84 36.70 5,249,448 -0.50(-1.36%)
Apr 30, 2012 37.14 37.62 35.82 37.20 5,692,230 -1.84(-4.71%)
Apr 27, 2012 38.53 39.95 38.37 39.04 2,241,190 +0.86(+2.24%)
Apr 26, 2012 38.68 38.76 37.38 38.18 1,827,336 +0.19(+0.50%)
Apr 25, 2012 36.16 38.88 36.11 37.99 5,393,263 +4.20(+12.43%)
Apr 24, 2012 34.60 34.68 33.04 33.79 3,533,550 -0.64(-1.85%)
Apr 23, 2012 33.69 34.57 33.64 34.43 2,453,386 +0.48(+1.40%)
Apr 20, 2012 33.92 34.18 33.49 33.95 1,493,984 +0.36(+1.08%)
Apr 19, 2012 33.65 33.90 33.09 33.59 1,169,699 +0.10(+0.28%)
Apr 18, 2012 33.01 33.74 32.73 33.49 1,904,709 +0.44(+1.33%)
Apr 17, 2012 32.17 33.28 31.86 33.06 2,337,298 +1.20(+3.77%)
Apr 16, 2012 32.49 32.70 31.57 31.86 1,254,668 -0.45(-1.39%)
Apr 13, 2012 33.02 33.11 32.22 32.30 1,273,995 -0.71(-2.16%)
Apr 12, 2012 33.38 33.51 32.91 33.02 853,246 -0.30(-0.91%)
Apr 11, 2012 32.62 33.33 32.38 33.32 939,223 +1.01(+3.12%)
Apr 10, 2012 33.78 34.20 32.15 32.31 1,611,697 -1.30(-3.85%)
Apr 09, 2012 33.22 33.90 32.42 33.61 1,776,740 -0.38(-1.12%)
Apr 05, 2012 33.84 34.37 33.78 33.99 928,733 -0.06(-0.17%)
Apr 04, 2012 33.99 34.26 33.76 34.05 1,119,287 -0.31(-0.91%)
Apr 03, 2012 33.86 34.38 33.49 34.36 2,937,081 +1.12(+3.38%)
Apr 02, 2012 33.23 33.52 32.82 33.24 1,803,719 +0.01(+0.03%)
Mar 30, 2012 33.33 33.52 32.75 33.23 1,142,681 +0.24(+0.72%)
Mar 29, 2012 32.93 33.19 32.49 32.99 885,140 -0.20(-0.60%)
Mar 28, 2012 33.19 33.43 32.99 33.19 1,823,745 +0.16(+0.49%)
Mar 27, 2012 33.33 33.40 32.97 33.03 783,737 -0.28(-0.83%)
Mar 26, 2012 33.11 33.35 32.84 33.30 1,651,674 +0.32(+0.98%)
Mar 23, 2012 32.86 33.09 32.24 32.98 1,497,960 +0.09(+0.26%)
Mar 22, 2012 32.52 33.17 32.44 32.90 1,378,099 +0.22(+0.67%)
Mar 21, 2012 32.58 32.80 32.44 32.68 1,416,838 +0.10(+0.29%)
Mar 20, 2012 32.11 32.72 31.90 32.58 1,936,350 +0.30(+0.94%)
Mar 19, 2012 32.14 32.52 31.90 32.28 2,771,739 +0.17(+0.53%)
Mar 16, 2012 31.75 32.15 31.62 32.10 1,784,957 +0.40(+1.26%)
Mar 15, 2012 31.82 31.92 31.67 31.70 1,966,726 +0.04(+0.12%)
Mar 14, 2012 31.79 32.04 31.64 31.67 12,271,256 -0.67(-2.06%)
Mar 13, 2012 31.55 33.06 31.43 32.33 6,368,967 +2.48(+8.29%)
Mar 12, 2012 29.96 30.21 29.70 29.86 802,649 -0.18(-0.60%)
Mar 09, 2012 30.29 31.11 29.61 30.04 1,697,863 -0.25(-0.82%)
Mar 08, 2012 29.96 30.39 29.57 30.29 729,368 +0.49(+1.63%)
Mar 07, 2012 30.36 30.66 29.29 29.80 1,462,490 -0.44(-1.45%)
Mar 06, 2012 30.71 30.77 29.80 30.24 510,792 -0.73(-2.37%)
Mar 05, 2012 30.48 31.13 30.36 30.97 528,360 +0.52(+1.72%)
Mar 02, 2012 30.24 30.57 29.60 30.45 1,256,826 -0.45(-1.45%)
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.