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 29, 2016 27.17 27.49 27.05 27.39 2,106,875 +0.03(+0.11%)
Feb 26, 2016 27.41 27.69 27.09 27.36 914,439 +0.09(+0.32%)
Feb 25, 2016 27.27 27.27 26.41 27.27 822,500 +0.10(+0.35%)
Feb 24, 2016 26.63 27.31 26.27 27.17 1,043,003 +0.20(+0.75%)
Feb 23, 2016 26.75 27.12 26.16 26.97 1,582,025 +0.23(+0.86%)
Feb 22, 2016 26.31 26.95 26.16 26.74 2,074,675 +0.67(+2.58%)
Feb 19, 2016 27.06 27.08 25.66 26.07 1,619,770 -1.14(-4.20%)
Feb 18, 2016 26.91 27.30 26.39 27.21 1,755,123 +0.06(+0.21%)
Feb 17, 2016 26.42 27.60 26.31 27.16 1,664,448 +0.90(+3.44%)
Feb 16, 2016 25.66 26.30 24.67 26.25 1,628,010 +1.07(+4.24%)
Feb 12, 2016 26.41 25.18 25.18 25.18 1,636,136 -0.76(-2.93%)
Feb 11, 2016 25.91 27.31 25.18 25.94 3,094,357 +0.40(+1.58%)
Feb 10, 2016 24.84 25.86 24.58 25.54 2,502,905 +0.96(+3.91%)
Feb 09, 2016 24.89 25.19 24.30 24.58 2,295,682 -0.53(-2.11%)
Feb 08, 2016 25.58 25.76 24.82 25.11 1,724,428 -0.73(-2.83%)
Feb 05, 2016 26.69 26.96 25.66 25.84 1,775,302 -0.92(-3.45%)
Feb 04, 2016 26.14 27.15 26.14 26.76 1,533,171 +0.44(+1.68%)
Feb 03, 2016 26.52 26.71 25.41 26.32 1,663,110 -0.07(-0.26%)
Feb 02, 2016 27.14 27.14 26.08 26.39 1,001,277 -0.61(-2.24%)
Feb 01, 2016 26.92 27.19 26.35 26.99 1,569,094 +0.06(+0.21%)
Jan 29, 2016 26.32 27.14 26.16 26.93 1,577,770 +0.77(+2.94%)
Jan 28, 2016 26.73 26.85 25.94 26.16 1,760,082 -0.32(-1.20%)
Jan 27, 2016 26.94 27.48 26.30 26.48 1,215,564 -0.46(-1.71%)
Jan 26, 2016 26.22 27.42 25.97 26.94 3,472,451 +0.94(+3.62%)
Jan 25, 2016 26.11 26.57 25.59 26.00 1,995,928 -0.18(-0.70%)
Jan 22, 2016 25.93 26.74 25.62 26.18 2,061,940 +0.72(+2.83%)
Jan 21, 2016 24.31 25.70 24.16 25.46 3,686,945 +1.39(+5.79%)
Jan 20, 2016 25.16 25.57 22.89 24.07 7,858,140 +1.41(+6.24%)
Jan 19, 2016 23.98 24.01 22.24 22.66 5,329,368 -1.13(-4.77%)
Jan 15, 2016 24.94 23.79 23.79 23.79 5,515,319 -2.16(-8.34%)
Jan 14, 2016 27.94 27.98 25.81 25.95 5,250,897 -2.03(-7.25%)
Jan 13, 2016 30.55 30.67 27.88 27.98 2,175,444 -2.63(-8.58%)
Jan 12, 2016 29.37 30.64 29.30 30.61 2,711,888 +1.36(+4.63%)
Jan 11, 2016 30.92 31.17 29.24 29.25 2,287,837 -1.62(-5.23%)
Jan 08, 2016 31.26 31.47 30.80 30.87 2,476,844 -0.39(-1.26%)
Jan 07, 2016 30.17 31.48 30.11 31.26 2,111,896 +0.60(+1.94%)
Jan 06, 2016 29.76 31.47 29.70 30.67 2,335,556 +0.38(+1.27%)
Jan 05, 2016 29.97 30.29 29.20 30.28 3,042,375 +0.26(+0.86%)
Jan 04, 2016 29.47 30.24 28.67 30.02 1,793,489 +0.19(+0.64%)
Dec 31, 2015 29.94 29.83 29.83 29.83 689,895 -0.11(-0.35%)
Dec 30, 2015 30.17 30.50 29.72 29.93 737,799 -0.40(-1.33%)
Dec 29, 2015 29.99 30.69 29.73 30.34 1,347,253 +0.62(+2.07%)
Dec 28, 2015 29.84 29.93 29.31 29.72 769,361 -0.17(-0.58%)
Dec 24, 2015 30.34 29.90 29.90 29.90 322,901 -0.52(-1.71%)
Dec 23, 2015 29.72 30.71 29.61 30.42 730,535 +0.76(+2.56%)
Dec 22, 2015 29.73 29.92 29.13 29.66 1,292,805 +0.00(+0.00%)
Dec 21, 2015 29.63 29.79 29.32 29.66 1,273,918 +0.02(+0.07%)
Dec 18, 2015 29.39 29.87 29.15 29.64 1,790,016 +0.07(+0.23%)
Dec 17, 2015 29.85 30.05 29.17 29.57 875,426 -0.33(-1.09%)
Dec 16, 2015 29.44 30.08 29.32 29.90 1,139,090 +0.68(+2.34%)
Dec 15, 2015 29.34 29.67 29.08 29.21 1,218,136 +0.12(+0.43%)
Dec 14, 2015 29.82 29.92 28.70 29.09 1,053,841 -0.72(-2.42%)
Dec 11, 2015 29.87 30.14 29.52 29.81 762,487 -0.53(-1.74%)
Dec 10, 2015 30.25 30.67 30.14 30.34 1,020,598 +0.09(+0.29%)
Dec 09, 2015 29.74 30.87 29.63 30.25 1,159,837 +0.64(+2.18%)
Dec 08, 2015 29.45 30.20 29.27 29.61 1,523,225 +0.06(+0.19%)
Dec 07, 2015 29.66 29.86 29.20 29.55 1,071,002 -0.40(-1.34%)
Dec 04, 2015 29.55 30.02 29.22 29.95 1,065,196 +0.41(+1.39%)
Dec 03, 2015 29.57 30.19 29.19 29.54 2,013,314 +0.49(+1.68%)
Dec 02, 2015 28.94 29.22 28.87 29.05 1,194,002 +0.08(+0.26%)
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.