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 (%)
Feb 28, 2014 45.26 45.60 44.20 44.30 1,779,854 -0.97(-2.15%)
Feb 27, 2014 46.18 46.51 45.21 45.28 1,437,451 -0.71(-1.55%)
Feb 26, 2014 46.07 46.85 45.68 45.99 3,041,717 -0.08(-0.17%)
Feb 25, 2014 44.72 46.27 44.64 46.07 2,876,096 +1.69(+3.80%)
Feb 24, 2014 44.68 45.27 44.29 44.38 2,555,395 -0.30(-0.66%)
Feb 21, 2014 43.73 45.45 43.72 44.68 3,828,911 +1.28(+2.94%)
Feb 20, 2014 42.65 43.53 42.49 43.40 2,425,470 +0.77(+1.81%)
Feb 19, 2014 42.24 42.93 42.23 42.63 2,427,653 +0.30(+0.70%)
Feb 18, 2014 42.95 42.95 41.85 42.33 4,868,602 -0.26(-0.60%)
Feb 14, 2014 42.87 42.59 42.59 42.59 17,677,832 -7.30(-14.64%)
Feb 13, 2014 49.46 50.12 48.87 49.89 3,263,840 +0.21(+0.42%)
Feb 12, 2014 49.33 49.90 49.21 49.69 1,907,753 +0.27(+0.54%)
Feb 11, 2014 48.93 49.58 48.57 49.42 2,279,943 +0.81(+1.67%)
Feb 10, 2014 48.71 48.81 48.42 48.61 934,789 -0.11(-0.23%)
Feb 07, 2014 48.90 48.93 48.27 48.72 994,091 +0.45(+0.93%)
Feb 06, 2014 47.32 48.41 47.20 48.28 1,411,330 +1.28(+2.72%)
Feb 05, 2014 47.75 47.75 46.67 47.00 1,542,886 -1.21(-2.51%)
Feb 04, 2014 46.87 48.33 46.76 48.21 2,212,675 +1.52(+3.26%)
Feb 03, 2014 48.70 48.83 46.61 46.69 1,911,051 -1.99(-4.09%)
Jan 31, 2014 47.81 49.26 47.50 48.68 1,834,860 +0.25(+0.51%)
Jan 30, 2014 47.86 48.97 47.76 48.43 1,157,782 +0.72(+1.52%)
Jan 29, 2014 48.17 48.26 47.54 47.70 1,057,553 -0.72(-1.49%)
Jan 28, 2014 48.79 49.17 48.17 48.43 2,030,668 -0.46(-0.94%)
Jan 27, 2014 49.94 50.11 48.69 48.89 1,855,004 -0.87(-1.74%)
Jan 24, 2014 49.96 49.98 48.92 49.75 1,863,135 -0.23(-0.46%)
Jan 23, 2014 49.33 50.42 47.07 49.98 4,893,557 -1.22(-2.38%)
Jan 22, 2014 50.24 51.50 50.10 51.20 2,241,403 +1.15(+2.30%)
Jan 21, 2014 50.62 50.97 49.48 50.05 2,300,661 -0.51(-1.02%)
Jan 17, 2014 51.86 50.56 50.56 50.56 1,908,809 -1.26(-2.43%)
Jan 16, 2014 53.31 53.39 51.44 51.82 1,992,122 -1.63(-3.05%)
Jan 15, 2014 52.76 53.57 52.59 53.45 1,026,272 +0.69(+1.30%)
Jan 14, 2014 52.21 53.01 52.13 52.76 1,707,778 +0.85(+1.63%)
Jan 13, 2014 53.03 53.22 51.56 51.91 1,845,008 -1.19(-2.24%)
Jan 10, 2014 53.49 53.93 52.74 53.10 1,926,607 -0.37(-0.69%)
Jan 09, 2014 54.92 54.92 52.62 53.48 2,073,562 -1.07(-1.96%)
Jan 08, 2014 54.29 54.99 54.09 54.54 1,063,090 +0.60(+1.11%)
Jan 07, 2014 53.58 54.99 53.47 53.94 1,480,491 +0.43(+0.80%)
Jan 06, 2014 53.94 55.01 53.47 53.51 1,929,226 -0.49(-0.90%)
Jan 03, 2014 54.93 55.01 53.10 54.00 2,054,678 -0.97(-1.77%)
Jan 02, 2014 55.61 55.76 54.63 54.97 651,285 -0.70(-1.25%)
Dec 31, 2013 55.57 55.67 55.67 55.67 619,714 +0.12(+0.22%)
Dec 30, 2013 55.59 55.79 54.35 55.54 693,194 +0.34(+0.62%)
Dec 27, 2013 55.68 55.76 55.03 55.20 349,220 -0.30(-0.55%)
Dec 26, 2013 55.39 55.80 55.26 55.50 287,768 +0.29(+0.52%)
Dec 24, 2013 54.81 55.49 54.63 55.22 225,643 +0.29(+0.52%)
Dec 23, 2013 54.86 55.27 54.37 54.93 675,496 +0.16(+0.30%)
Dec 20, 2013 55.75 55.86 54.69 54.77 2,231,643 -1.04(-1.86%)
Dec 19, 2013 56.10 56.24 55.57 55.81 824,621 +0.11(+0.21%)
Dec 18, 2013 54.97 56.02 54.79 55.69 1,015,274 +0.68(+1.23%)
Dec 17, 2013 55.24 55.60 54.17 55.02 1,270,503 -0.35(-0.64%)
Dec 16, 2013 55.71 56.00 55.31 55.37 607,146 +0.09(+0.16%)
Dec 13, 2013 55.29 55.81 54.97 55.29 538,485 +0.11(+0.21%)
Dec 12, 2013 54.95 55.37 54.50 55.17 678,878 +0.22(+0.40%)
Dec 11, 2013 55.40 55.75 54.76 54.95 770,845 -0.02(-0.03%)
Dec 10, 2013 55.37 55.65 54.89 54.97 915,109 -0.42(-0.76%)
Dec 09, 2013 56.35 56.36 55.29 55.39 676,637 -0.93(-1.66%)
Dec 06, 2013 56.00 56.60 55.74 56.32 872,451 +0.44(+0.78%)
Dec 05, 2013 55.89 56.18 55.66 55.89 1,601,999 -0.29(-0.51%)
Dec 04, 2013 56.23 56.62 55.61 56.17 1,327,851 -0.33(-0.59%)
Dec 03, 2013 56.38 56.64 55.80 56.50 831,744 -0.07(-0.12%)
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.