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 (%)
Nov 29, 2013 57.66 58.06 57.03 57.31 700,964 -0.36(-0.63%)
Nov 27, 2013 56.79 58.08 56.57 57.68 1,053,833 +1.82(+3.26%)
Nov 26, 2013 55.48 56.15 55.26 55.86 390,427 +0.38(+0.69%)
Nov 25, 2013 56.05 56.37 55.01 55.48 487,905 -0.55(-0.99%)
Nov 22, 2013 55.71 56.30 55.53 56.03 566,845 +0.29(+0.51%)
Nov 21, 2013 55.50 56.12 55.29 55.74 1,020,798 +0.36(+0.65%)
Nov 20, 2013 56.62 57.15 55.34 55.38 1,024,123 -1.22(-2.15%)
Nov 19, 2013 56.83 56.90 56.20 56.60 786,798 -0.31(-0.55%)
Nov 18, 2013 57.24 57.51 56.62 56.91 901,327 +0.12(+0.22%)
Nov 15, 2013 56.17 56.79 56.13 56.79 604,741 +0.74(+1.33%)
Nov 14, 2013 56.82 56.82 55.61 56.05 1,175,615 -0.81(-1.42%)
Nov 12, 2013 56.10 56.93 56.05 56.86 1,182,291 +0.61(+1.08%)
Nov 11, 2013 55.24 56.43 55.24 56.25 1,149,030 +1.12(+2.04%)
Nov 08, 2013 54.90 55.21 54.52 55.12 803,710 +0.26(+0.47%)
Nov 07, 2013 56.19 56.39 54.51 54.87 1,531,651 -1.21(-2.16%)
Nov 06, 2013 56.98 57.11 55.77 56.08 950,535 -0.84(-1.47%)
Nov 05, 2013 56.20 57.15 55.95 56.91 970,965 +0.68(+1.20%)
Nov 04, 2013 56.39 56.48 55.66 56.24 694,273 +0.07(+0.12%)
Nov 01, 2013 56.38 56.48 55.48 56.17 541,585 +0.15(+0.27%)
Oct 31, 2013 55.85 56.47 55.49 56.02 701,257 +0.22(+0.39%)
Oct 30, 2013 56.30 56.55 55.33 55.80 557,079 -0.21(-0.37%)
Oct 29, 2013 56.38 56.42 55.29 56.01 1,415,566 -0.44(-0.78%)
Oct 28, 2013 56.12 57.54 56.12 56.45 2,272,948 +0.35(+0.63%)
Oct 25, 2013 54.83 56.39 54.65 56.09 2,013,331 +2.22(+4.12%)
Oct 24, 2013 52.18 54.06 50.70 53.88 4,894,601 -0.54(-1.00%)
Oct 23, 2013 53.52 54.66 52.36 54.42 2,246,382 +0.96(+1.80%)
Oct 22, 2013 53.94 54.34 53.33 53.46 1,484,332 +0.11(+0.21%)
Oct 21, 2013 53.69 54.01 52.88 53.34 1,915,155 +0.09(+0.16%)
Oct 18, 2013 53.60 54.30 52.90 53.26 2,152,766 +0.30(+0.58%)
Oct 17, 2013 52.60 53.20 52.19 52.95 1,139,916 +0.10(+0.18%)
Oct 16, 2013 52.41 52.91 51.96 52.86 1,143,058 +0.79(+1.52%)
Oct 15, 2013 52.17 52.91 51.51 52.07 1,590,460 -0.01(-0.02%)
Oct 14, 2013 52.13 52.16 51.49 52.08 810,933 -0.29(-0.55%)
Oct 11, 2013 51.51 52.43 51.10 52.36 597,147 +0.84(+1.63%)
Oct 10, 2013 51.00 51.89 50.78 51.52 1,158,376 +1.05(+2.08%)
Oct 09, 2013 50.48 51.01 49.35 50.48 1,677,049 -0.58(-1.14%)
Oct 08, 2013 52.72 53.07 50.84 51.06 1,347,151 -0.81(-1.56%)
Oct 07, 2013 52.17 52.17 51.46 51.87 529,792 -0.56(-1.07%)
Oct 04, 2013 51.76 52.78 51.59 52.43 801,881 +0.74(+1.44%)
Oct 03, 2013 52.25 52.55 51.14 51.69 877,330 -0.41(-0.79%)
Oct 02, 2013 52.69 53.09 51.97 52.09 836,921 -0.90(-1.71%)
Oct 01, 2013 51.99 53.19 51.99 53.00 1,080,797 +1.28(+2.47%)
Sep 27, 2013 51.40 52.02 51.28 51.72 790,298 +0.13(+0.26%)
Sep 26, 2013 52.33 52.38 50.98 51.59 1,228,692 +0.42(+0.82%)
Sep 25, 2013 51.26 51.57 50.86 51.17 623,205 -0.13(-0.26%)
Sep 24, 2013 51.52 52.05 50.98 51.30 867,094 -0.01(-0.02%)
Sep 23, 2013 50.77 51.33 50.16 51.31 866,851 +0.53(+1.05%)
Sep 20, 2013 50.48 50.78 49.62 50.78 1,721,576 +0.50(+0.98%)
Sep 19, 2013 50.62 50.62 50.16 50.29 714,082 -0.18(-0.36%)
Sep 18, 2013 50.46 50.51 50.00 50.47 911,553 +0.09(+0.17%)
Sep 17, 2013 50.79 50.97 50.18 50.38 1,016,363 -0.32(-0.64%)
Sep 16, 2013 50.84 50.94 50.42 50.70 606,438 +0.50(+1.01%)
Sep 13, 2013 50.71 50.90 49.67 50.20 822,162 -0.30(-0.58%)
Sep 12, 2013 52.08 52.08 50.37 50.49 1,226,174 -1.35(-2.61%)
Sep 11, 2013 50.62 52.53 50.59 51.85 803,275 +1.04(+2.04%)
Sep 10, 2013 51.09 51.86 50.54 50.81 1,120,197 -0.10(-0.21%)
Sep 09, 2013 50.53 51.24 50.26 50.91 1,089,373 +0.58(+1.15%)
Sep 06, 2013 49.55 50.67 48.89 50.33 1,580,204 +0.80(+1.62%)
Sep 05, 2013 48.51 49.66 48.51 49.53 738,848 +0.89(+1.82%)
Sep 04, 2013 48.42 49.48 48.23 48.65 662,784 +0.32(+0.67%)
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.