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 31, 2014 40.86 41.31 39.32 39.59 2,068,364 -1.27(-3.10%)
Oct 30, 2014 37.61 41.31 37.39 40.86 3,909,375 +3.56(+9.55%)
Oct 29, 2014 37.59 37.99 37.06 37.29 1,749,304 -0.25(-0.66%)
Oct 28, 2014 37.07 37.55 36.93 37.54 1,736,832 +0.53(+1.44%)
Oct 27, 2014 37.57 37.59 37.59 37.01 785,290 -0.58(-1.55%)
Oct 24, 2014 37.88 38.09 37.44 37.59 908,764 -0.40(-1.05%)
Oct 23, 2014 38.52 38.95 37.35 37.99 2,364,852 -0.42(-1.09%)
Oct 22, 2014 37.68 39.18 37.55 38.41 2,540,772 +0.61(+1.61%)
Oct 21, 2014 37.61 38.00 37.21 37.80 1,799,841 +0.70(+1.87%)
Oct 20, 2014 35.92 37.71 35.85 37.10 2,214,695 +1.21(+3.37%)
Oct 17, 2014 35.77 36.22 35.46 35.90 1,443,475 +0.23(+0.64%)
Oct 16, 2014 34.82 36.00 34.54 35.67 1,223,147 +0.43(+1.22%)
Oct 15, 2014 34.81 35.55 33.75 35.24 1,945,177 -0.10(-0.30%)
Oct 14, 2014 34.88 36.08 34.78 35.34 1,242,819 +0.75(+2.18%)
Oct 13, 2014 35.84 35.86 34.53 34.59 1,763,989 -1.15(-3.22%)
Oct 10, 2014 36.36 36.71 35.68 35.74 1,116,341 -0.68(-1.86%)
Oct 09, 2014 36.70 36.87 35.86 36.42 1,329,636 -0.03(-0.08%)
Oct 08, 2014 36.05 36.55 35.77 36.45 1,008,574 +0.50(+1.38%)
Oct 07, 2014 36.79 37.11 35.90 35.95 1,444,519 -1.06(-2.86%)
Oct 06, 2014 36.88 37.46 36.85 37.01 1,093,441 +0.23(+0.62%)
Oct 03, 2014 36.46 36.97 36.33 36.78 1,711,741 +0.55(+1.52%)
Oct 02, 2014 35.66 36.32 35.37 36.23 1,356,740 +0.56(+1.58%)
Oct 01, 2014 36.81 36.85 35.53 35.67 1,771,685 -1.23(-3.33%)
Sep 30, 2014 36.82 37.50 36.52 36.90 2,284,708 +0.10(+0.28%)
Sep 29, 2014 37.34 37.34 36.57 36.79 2,418,350 -0.80(-2.13%)
Sep 26, 2014 37.43 37.79 37.15 37.59 1,318,254 +0.30(+0.79%)
Sep 25, 2014 37.64 37.94 37.28 37.29 1,355,363 -0.48(-1.26%)
Sep 24, 2014 38.25 38.38 37.69 37.77 1,301,776 -0.32(-0.85%)
Sep 23, 2014 37.92 38.38 37.87 38.09 1,711,881 -0.02(-0.05%)
Sep 22, 2014 38.89 38.95 37.98 38.11 1,892,567 -0.78(-2.01%)
Sep 19, 2014 39.37 40.01 38.80 38.89 5,483,994 -0.17(-0.44%)
Sep 18, 2014 37.26 39.98 37.12 39.07 6,395,121 +1.81(+4.86%)
Sep 17, 2014 37.89 37.89 37.15 37.26 1,632,182 -0.04(-0.10%)
Sep 16, 2014 37.14 37.51 36.92 37.29 865,672 +0.10(+0.28%)
Sep 15, 2014 37.53 37.66 36.96 37.19 1,211,694 -0.49(-1.29%)
Sep 12, 2014 37.08 37.96 37.07 37.68 1,882,139 +0.57(+1.54%)
Sep 11, 2014 36.86 37.19 36.72 37.10 1,055,790 +0.18(+0.49%)
Sep 10, 2014 37.38 37.38 36.44 36.92 1,446,270 -0.27(-0.72%)
Sep 09, 2014 37.33 37.55 37.02 37.19 960,316 -0.20(-0.53%)
Sep 08, 2014 38.02 38.31 37.06 37.39 2,525,633 -0.54(-1.43%)
Sep 05, 2014 37.14 37.96 36.85 37.93 1,704,637 +0.79(+2.13%)
Sep 04, 2014 36.96 37.18 36.70 37.14 1,966,905 +0.17(+0.46%)
Sep 03, 2014 36.70 37.28 36.55 36.97 3,125,951 +0.59(+1.62%)
Sep 02, 2014 36.19 36.47 36.06 36.38 1,745,991 +0.24(+0.66%)
Aug 29, 2014 35.83 36.14 36.14 36.14 1,061,558 +0.34(+0.96%)
Aug 28, 2014 35.65 36.05 35.27 35.80 1,173,001 -0.04(-0.11%)
Aug 27, 2014 35.55 35.87 35.48 35.84 1,711,666 +0.33(+0.94%)
Aug 26, 2014 35.50 35.89 35.22 35.50 2,077,097 +0.03(+0.08%)
Aug 25, 2014 35.71 35.82 35.40 35.48 1,904,643 -0.10(-0.29%)
Aug 22, 2014 34.97 35.63 34.88 35.58 1,514,896 +0.61(+1.74%)
Aug 21, 2014 35.02 35.16 34.61 34.97 2,590,220 -0.20(-0.57%)
Aug 20, 2014 35.24 36.41 34.88 35.17 4,510,754 +0.51(+1.48%)
Aug 19, 2014 33.87 34.74 33.57 34.66 2,401,320 +0.87(+2.56%)
Aug 18, 2014 33.39 33.99 33.36 33.79 2,372,556 +0.64(+1.92%)
Aug 15, 2014 33.81 33.88 33.05 33.15 2,227,683 -0.50(-1.47%)
Aug 14, 2014 33.67 33.77 32.81 33.65 3,513,776 +1.10(+3.39%)
Aug 13, 2014 32.18 32.63 31.69 32.54 2,573,624 +0.41(+1.27%)
Aug 12, 2014 32.66 32.69 31.96 32.13 1,690,212 -0.58(-1.78%)
Aug 11, 2014 31.94 32.96 31.80 32.71 2,905,082 +1.60(+5.14%)
Aug 08, 2014 31.27 31.31 30.98 31.11 2,103,436 -0.08(-0.24%)
Aug 07, 2014 30.86 31.47 30.80 31.19 3,520,023 +0.35(+1.14%)
Aug 06, 2014 31.69 32.03 30.83 30.84 3,673,407 -1.09(-3.40%)
Aug 05, 2014 30.39 32.72 29.42 31.92 8,071,702 +0.37(+1.18%)
Aug 04, 2014 31.73 31.88 31.30 31.55 1,712,527 -0.26(-0.81%)
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.