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 (%)
Nov 30, 2016 14.25 14.32 13.99 14.23 1,813,836 +0.00(+0.00%)
Nov 29, 2016 14.35 15.04 14.21 14.23 2,011,817 -0.07(-0.48%)
Nov 28, 2016 14.98 14.98 14.14 14.30 2,522,773 -0.81(-5.35%)
Nov 25, 2016 15.27 15.27 14.97 15.11 689,777 -0.06(-0.39%)
Nov 23, 2016 15.17 15.17 15.17 0 +0.14(+0.92%)
Nov 22, 2016 14.94 15.19 14.79 15.03 1,601,690 +0.11(+0.73%)
Nov 21, 2016 14.49 14.92 14.49 14.92 1,180,607 +0.43(+2.99%)
Nov 18, 2016 14.56 14.61 14.27 14.49 1,915,330 -0.12(-0.81%)
Nov 17, 2016 14.65 14.67 14.24 14.61 1,399,186 +0.11(+0.75%)
Nov 16, 2016 14.53 14.77 14.43 14.50 1,259,904 -0.03(-0.20%)
Nov 15, 2016 14.60 14.76 14.15 14.53 1,869,344 -0.15(-1.01%)
Nov 14, 2016 14.23 14.78 14.17 14.68 2,778,290 +0.48(+3.40%)
Nov 11, 2016 13.59 14.24 13.24 14.19 2,322,247 +0.68(+5.03%)
Nov 10, 2016 13.22 13.64 13.11 13.51 2,828,363 +0.37(+2.85%)
Nov 09, 2016 12.75 13.21 12.59 13.14 2,238,004 +0.31(+2.38%)
Nov 08, 2016 12.81 13.19 12.61 12.84 2,509,624 -0.07(-0.53%)
Nov 07, 2016 13.17 13.22 12.84 12.90 2,722,986 -0.14(-1.06%)
Nov 04, 2016 13.18 13.38 13.01 13.04 1,662,117 -0.14(-1.05%)
Nov 03, 2016 13.07 13.87 13.07 13.18 3,688,303 -0.04(-0.30%)
Nov 02, 2016 13.07 13.45 12.81 13.22 3,597,435 +0.05(+0.37%)
Nov 01, 2016 13.57 13.57 12.90 13.17 3,337,542 -0.06(-0.45%)
Oct 31, 2016 13.42 13.73 13.07 13.23 4,704,270 -0.05(-0.37%)
Oct 28, 2016 14.46 14.47 13.19 13.28 11,972,066 -1.63(-10.91%)
Oct 27, 2016 19.84 17.52 14.61 14.90 18,323,288 -4.93(-24.88%)
Oct 26, 2016 20.84 20.86 19.84 19.84 3,434,826 -1.19(-5.67%)
Oct 25, 2016 21.24 21.47 20.92 21.03 1,459,553 -0.33(-1.52%)
Oct 24, 2016 20.75 21.54 20.75 21.36 2,390,710 +0.83(+4.03%)
Oct 21, 2016 21.24 21.56 20.39 20.53 2,246,218 -0.75(-3.52%)
Oct 20, 2016 21.38 21.99 21.04 21.28 3,039,947 +0.11(+0.51%)
Oct 19, 2016 20.47 21.98 19.84 21.17 8,899,853 +2.06(+10.77%)
Oct 18, 2016 19.53 19.58 19.10 19.11 2,043,077 -0.35(-1.82%)
Oct 17, 2016 19.89 20.04 19.43 19.46 1,663,745 -0.48(-2.42%)
Oct 14, 2016 19.90 20.81 19.56 19.95 2,575,057 +0.18(+0.90%)
Oct 13, 2016 20.15 20.25 19.46 19.77 1,426,130 -0.45(-2.24%)
Oct 12, 2016 20.26 20.46 20.18 20.22 815,583 +0.02(+0.10%)
Oct 11, 2016 20.62 20.62 20.17 20.20 960,414 -0.41(-2.01%)
Oct 10, 2016 20.34 20.62 20.25 20.62 583,238 +0.31(+1.50%)
Oct 07, 2016 20.69 20.83 20.17 20.31 1,099,542 -0.31(-1.48%)
Oct 06, 2016 20.83 21.11 20.61 20.62 1,572,770 -0.35(-1.69%)
Oct 05, 2016 20.39 21.09 20.34 20.97 1,135,108 +0.59(+2.90%)
Oct 04, 2016 20.55 20.74 20.29 20.38 873,621 -0.19(-0.91%)
Oct 03, 2016 20.07 20.74 19.99 20.57 2,288,433 +0.45(+2.25%)
Sep 30, 2016 19.76 20.19 19.63 20.11 668,411 +0.54(+2.77%)
Sep 29, 2016 19.69 19.80 19.50 19.57 1,283,330 -0.09(-0.45%)
Sep 28, 2016 20.20 20.23 19.62 19.66 1,234,567 -0.30(-1.48%)
Sep 27, 2016 19.60 19.99 19.56 19.96 905,348 +0.36(+1.86%)
Sep 26, 2016 19.83 19.86 19.56 19.59 1,501,601 -0.26(-1.29%)
Sep 23, 2016 19.97 20.32 19.83 19.85 1,171,606 -0.20(-0.98%)
Sep 22, 2016 19.97 20.19 19.90 20.05 2,043,939 +0.11(+0.54%)
Sep 21, 2016 19.96 20.05 19.70 19.94 1,156,941 +0.09(+0.45%)
Sep 20, 2016 20.40 20.44 19.77 19.85 1,205,932 -0.56(-2.75%)
Sep 19, 2016 20.39 20.67 20.16 20.41 1,308,035 +0.19(+0.93%)
Sep 16, 2016 21.03 21.21 20.15 20.22 2,541,598 -0.76(-3.62%)
Sep 15, 2016 20.73 21.11 20.60 20.98 1,546,713 +0.16(+0.76%)
Sep 14, 2016 20.51 20.93 20.34 20.82 1,712,986 +0.41(+2.03%)
Sep 13, 2016 20.31 20.60 20.21 20.41 1,609,679 +0.01(+0.05%)
Sep 12, 2016 20.10 20.46 19.69 20.40 1,584,767 +0.18(+0.87%)
Sep 09, 2016 20.49 20.75 20.08 20.22 1,190,911 -0.38(-1.85%)
Sep 08, 2016 20.67 20.69 20.36 20.61 836,443 -0.12(-0.57%)
Sep 07, 2016 20.59 21.07 20.52 20.72 1,259,385 +0.18(+0.86%)
Sep 06, 2016 20.21 20.76 20.10 20.55 1,586,160 +0.31(+1.54%)
Sep 02, 2016 20.31 20.23 20.23 20.23 1,103,601 -0.07(-0.34%)
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.