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 (%)
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%)
Aug 01, 2014 31.28 31.99 31.08 31.81 2,836,418 +0.56(+1.80%)
Jul 31, 2014 31.09 31.44 30.50 31.25 2,798,712 -0.05(-0.15%)
Jul 30, 2014 31.17 31.46 30.55 31.30 4,373,559 +0.10(+0.34%)
Jul 29, 2014 29.37 32.36 29.37 31.19 9,408,064 +0.18(+0.58%)
Jul 28, 2014 31.79 31.95 30.44 31.01 6,523,942 -0.75(-2.37%)
Jul 25, 2014 32.89 32.89 31.70 31.76 2,524,399 -1.24(-3.75%)
Jul 24, 2014 33.14 33.25 32.97 33.00 1,604,074 +0.06(+0.17%)
Jul 23, 2014 32.99 33.24 32.33 32.94 2,657,062 -0.07(-0.20%)
Jul 22, 2014 32.61 33.12 32.45 33.01 3,960,900 +0.47(+1.43%)
Jul 21, 2014 32.67 32.71 32.01 32.54 4,992,799 -0.21(-0.64%)
Jul 18, 2014 33.09 33.25 32.73 32.75 2,908,758 -0.30(-0.92%)
Jul 17, 2014 33.43 33.62 32.99 33.06 2,808,964 -0.85(-2.50%)
Jul 16, 2014 33.86 34.05 33.58 33.90 1,658,862 +0.10(+0.31%)
Jul 15, 2014 33.38 34.08 33.35 33.80 2,255,213 +0.48(+1.43%)
Jul 14, 2014 33.50 33.50 33.15 33.32 1,094,059 +0.01(+0.03%)
Jul 11, 2014 33.55 33.64 33.15 33.31 1,371,410 -0.28(-0.82%)
Jul 10, 2014 34.08 34.18 33.44 33.59 1,747,761 -0.83(-2.41%)
Jul 09, 2014 34.20 35.22 34.07 34.42 2,806,155 +0.36(+1.06%)
Jul 08, 2014 32.62 34.14 32.55 34.06 3,981,470 +1.34(+4.10%)
Jul 07, 2014 32.76 32.98 32.58 32.71 698,244 -0.16(-0.49%)
Jul 03, 2014 32.49 32.88 32.88 32.88 870,771 +0.43(+1.32%)
Jul 02, 2014 32.79 33.24 32.37 32.45 1,436,660 -0.41(-1.25%)
Jul 01, 2014 32.60 33.18 32.53 32.86 2,107,615 +0.38(+1.17%)
Jun 30, 2014 32.36 32.66 32.14 32.48 1,451,721 +0.23(+0.71%)
Jun 27, 2014 32.19 32.52 32.15 32.25 1,775,770 -0.01(-0.03%)
Jun 26, 2014 32.87 32.94 32.09 32.26 2,360,740 -0.64(-1.94%)
Jun 25, 2014 32.74 33.01 32.64 32.90 1,013,115 +0.18(+0.55%)
Jun 24, 2014 33.76 34.00 32.58 32.71 2,199,614 -1.08(-3.18%)
Jun 23, 2014 33.69 33.99 33.33 33.79 1,592,815 +0.10(+0.28%)
Jun 20, 2014 34.40 34.45 33.58 33.70 1,708,974 -0.63(-1.83%)
Jun 19, 2014 34.55 34.96 34.15 34.32 1,622,725 -0.13(-0.39%)
Jun 18, 2014 32.95 34.49 32.87 34.46 3,885,838 +0.98(+2.93%)
Jun 17, 2014 32.49 33.59 32.45 33.48 2,496,536 +0.85(+2.60%)
Jun 16, 2014 32.78 33.13 32.29 32.63 3,428,445 -0.67(-2.00%)
Jun 13, 2014 33.46 34.46 32.74 33.30 6,022,590 -1.94(-5.51%)
Jun 12, 2014 35.49 35.83 35.19 35.24 970,157 -0.44(-1.23%)
Jun 11, 2014 35.46 35.71 35.27 35.68 869,317 +0.13(+0.38%)
Jun 10, 2014 35.52 35.67 35.16 35.54 1,071,879 -0.40(-1.11%)
Jun 06, 2014 35.71 36.14 35.69 35.94 1,619,011 +0.31(+0.88%)
Jun 05, 2014 35.84 36.05 35.25 35.63 1,575,034 -0.07(-0.19%)
Jun 04, 2014 35.66 36.28 35.43 35.70 2,675,112 +0.72(+2.07%)
Jun 03, 2014 34.99 35.23 34.86 34.97 1,518,949 -0.07(-0.19%)
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.