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 30, 2014 34.72 35.28 34.52 35.16 1,192,919 +0.36(+1.04%)
May 29, 2014 34.67 34.90 34.55 34.80 766,859 +0.26(+0.74%)
May 28, 2014 34.67 34.77 34.39 34.54 1,068,439 -0.20(-0.58%)
May 27, 2014 34.66 35.01 34.55 34.74 1,026,741 +0.09(+0.25%)
May 23, 2014 34.76 34.66 34.66 34.66 695,420 -0.12(-0.36%)
May 22, 2014 34.75 35.04 34.55 34.78 901,625 +0.00(+0.00%)
May 21, 2014 34.90 34.90 34.26 34.78 1,339,263 +0.01(+0.03%)
May 20, 2014 35.25 35.32 34.29 34.77 1,814,212 -0.63(-1.78%)
May 19, 2014 35.78 36.03 35.24 35.40 1,254,544 -0.66(-1.82%)
May 16, 2014 35.66 36.14 35.49 36.06 1,061,406 +0.40(+1.12%)
May 15, 2014 35.89 35.98 35.08 35.66 1,218,299 -0.25(-0.69%)
May 14, 2014 35.95 36.21 35.74 35.90 1,901,428 -0.06(-0.16%)
May 13, 2014 35.69 35.97 35.34 35.96 1,784,486 +0.24(+0.67%)
May 12, 2014 35.77 36.18 35.58 35.72 2,982,005 -0.03(-0.08%)
May 09, 2014 35.44 36.09 35.24 35.75 2,685,653 +0.39(+1.10%)
May 08, 2014 35.76 36.65 35.12 35.36 4,153,938 -0.59(-1.64%)
May 07, 2014 37.44 38.00 33.58 35.95 16,523,014 -5.62(-13.52%)
May 06, 2014 42.01 42.16 41.52 41.57 2,349,284 -0.42(-1.00%)
May 05, 2014 42.20 42.23 41.26 41.99 2,014,213 -0.41(-0.97%)
May 02, 2014 42.50 42.79 42.07 42.40 848,095 -0.02(-0.04%)
May 01, 2014 43.00 43.18 42.22 42.42 1,109,848 -0.44(-1.02%)
Apr 30, 2014 42.41 42.86 42.12 42.86 1,607,533 +0.24(+0.56%)
Apr 29, 2014 42.43 42.83 42.04 42.62 806,467 +0.35(+0.83%)
Apr 28, 2014 42.41 42.42 41.29 42.27 1,820,199 -0.03(-0.07%)
Apr 25, 2014 42.79 42.95 41.93 42.29 1,128,605 -0.60(-1.40%)
Apr 24, 2014 43.73 43.73 42.50 42.89 1,837,225 -0.53(-1.23%)
Apr 23, 2014 44.00 44.40 42.90 43.43 1,814,564 -1.20(-2.69%)
Apr 22, 2014 43.58 44.95 43.35 44.63 1,346,087 +1.11(+2.56%)
Apr 21, 2014 42.86 43.80 42.86 43.51 932,676 +0.72(+1.69%)
Apr 17, 2014 43.08 42.79 42.79 42.79 1,029,848 -0.29(-0.66%)
Apr 16, 2014 42.69 43.26 42.60 43.08 747,111 +0.65(+1.53%)
Apr 15, 2014 42.14 42.77 41.41 42.43 1,676,983 +0.60(+1.43%)
Apr 14, 2014 42.44 43.02 41.43 41.83 1,522,420 -0.32(-0.77%)
Apr 11, 2014 41.95 42.39 41.69 42.15 1,273,824 -0.24(-0.56%)
Apr 10, 2014 43.73 44.05 42.12 42.39 1,458,282 -1.31(-3.01%)
Apr 09, 2014 43.01 43.76 42.86 43.70 1,101,180 +0.76(+1.77%)
Apr 08, 2014 43.10 43.30 42.61 42.94 1,948,062 +0.09(+0.20%)
Apr 07, 2014 43.57 43.57 42.43 42.86 1,923,421 -0.94(-2.15%)
Apr 04, 2014 44.64 44.92 43.76 43.80 1,520,133 -0.62(-1.39%)
Apr 03, 2014 44.08 45.09 43.87 44.42 3,139,327 +0.36(+0.82%)
Apr 02, 2014 43.46 44.11 43.17 44.06 1,488,786 +0.55(+1.27%)
Apr 01, 2014 42.38 43.58 42.29 43.50 2,086,384 +1.58(+3.77%)
Mar 31, 2014 42.28 42.28 41.84 41.92 926,402 -0.10(-0.25%)
Mar 28, 2014 41.17 42.06 41.16 42.03 1,062,101 +0.86(+2.08%)
Mar 27, 2014 41.04 41.24 40.51 41.17 1,291,910 +0.03(+0.07%)
Mar 26, 2014 41.68 41.75 41.02 41.14 1,327,936 -0.30(-0.74%)
Mar 25, 2014 41.71 42.30 41.29 41.45 2,483,747 +0.09(+0.21%)
Mar 24, 2014 42.11 42.12 41.17 41.36 1,743,113 -0.76(-1.81%)
Mar 21, 2014 42.57 42.93 41.67 42.12 1,813,239 -0.02(-0.05%)
Mar 20, 2014 42.38 42.52 41.25 42.14 2,638,464 -0.24(-0.56%)
Mar 19, 2014 42.49 42.86 42.08 42.38 1,466,503 -0.09(-0.20%)
Mar 18, 2014 43.09 43.52 41.94 42.47 3,271,424 -0.62(-1.44%)
Mar 17, 2014 43.51 43.80 42.86 43.09 2,701,062 -1.25(-2.81%)
Mar 14, 2014 44.69 45.14 44.31 44.33 1,253,942 -0.18(-0.41%)
Mar 13, 2014 45.51 45.69 44.48 44.51 1,270,310 -0.84(-1.85%)
Mar 12, 2014 45.14 45.59 44.66 45.35 1,054,409 -0.40(-0.87%)
Mar 11, 2014 46.04 46.13 45.44 45.75 1,288,423 -0.34(-0.74%)
Mar 10, 2014 45.77 46.14 45.58 46.09 1,187,961 +0.17(+0.37%)
Mar 07, 2014 45.64 46.08 45.50 45.92 1,510,803 +0.53(+1.18%)
Mar 06, 2014 46.08 46.08 45.31 45.39 1,563,766 -0.70(-1.53%)
Mar 05, 2014 45.97 46.16 45.73 46.09 1,084,467 +0.16(+0.35%)
Mar 04, 2014 46.07 46.32 45.71 45.93 1,427,656 +0.59(+1.30%)
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.