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, 2012 33.59 33.72 33.20 33.46 1,398,404 -0.25(-0.73%)
Nov 29, 2012 32.98 33.73 32.98 33.70 1,784,575 +0.85(+2.58%)
Nov 28, 2012 32.59 32.87 32.32 32.86 1,343,356 +0.10(+0.29%)
Nov 27, 2012 32.91 33.11 32.70 32.76 1,017,551 -0.20(-0.61%)
Nov 26, 2012 33.29 33.34 32.81 32.96 1,179,692 -0.31(-0.94%)
Nov 23, 2012 33.14 33.33 33.02 33.28 569,598 +0.30(+0.90%)
Nov 21, 2012 33.12 33.29 32.82 32.98 1,303,632 -0.23(-0.69%)
Nov 20, 2012 33.32 34.37 32.99 33.21 2,814,287 -0.20(-0.60%)
Nov 19, 2012 32.17 33.49 31.90 33.41 4,700,881 +2.15(+6.89%)
Nov 16, 2012 31.44 31.75 30.68 31.26 3,938,675 +0.05(+0.15%)
Nov 15, 2012 32.76 33.04 31.01 31.21 5,540,458 -1.71(-5.21%)
Nov 14, 2012 33.70 33.75 32.58 32.92 1,624,228 -0.53(-1.59%)
Nov 13, 2012 33.69 33.71 33.08 33.46 1,980,919 -0.17(-0.51%)
Nov 12, 2012 34.52 34.62 33.41 33.63 1,947,897 -0.90(-2.59%)
Nov 09, 2012 33.81 35.09 33.81 34.52 2,694,626 +0.67(+1.97%)
Nov 08, 2012 33.24 33.90 32.90 33.86 6,138,965 -0.15(-0.45%)
Nov 07, 2012 34.29 34.47 33.81 34.01 2,235,370 -0.58(-1.68%)
Nov 06, 2012 34.28 34.66 34.20 34.59 2,163,387 +0.57(+1.68%)
Nov 05, 2012 34.48 34.66 33.95 34.02 2,185,994 -0.42(-1.22%)
Nov 02, 2012 35.49 35.78 34.43 34.44 2,771,096 -1.30(-3.65%)
Nov 01, 2012 35.90 36.27 31.90 35.74 6,109,444 -1.09(-2.95%)
Oct 31, 2012 36.81 37.20 36.19 36.83 1,868,251 -0.04(-0.10%)
Oct 26, 2012 36.64 36.87 36.87 36.87 1,366,270 +0.31(+0.86%)
Oct 25, 2012 36.22 36.69 36.19 36.55 1,261,472 +0.54(+1.51%)
Oct 24, 2012 37.43 37.49 35.77 36.01 1,496,687 -1.03(-2.78%)
Oct 23, 2012 36.67 37.10 35.79 37.04 1,223,557 -1.35(-3.52%)
Oct 19, 2012 37.90 38.66 37.90 38.39 1,242,509 +0.35(+0.93%)
Oct 18, 2012 38.13 38.15 37.63 38.04 1,392,547 -0.18(-0.47%)
Oct 17, 2012 37.90 38.24 37.72 38.22 1,313,579 +0.35(+0.93%)
Oct 16, 2012 37.98 38.70 37.75 37.87 809,116 -0.04(-0.10%)
Oct 15, 2012 37.80 38.09 37.52 37.90 712,471 +0.22(+0.58%)
Oct 12, 2012 37.97 38.06 37.32 37.69 905,304 -0.37(-0.98%)
Oct 11, 2012 38.44 38.57 37.86 38.06 992,773 -0.24(-0.62%)
Oct 10, 2012 38.67 39.14 38.29 38.29 1,265,523 -0.49(-1.25%)
Oct 09, 2012 38.78 38.91 38.26 38.78 1,536,473 +0.03(+0.07%)
Oct 08, 2012 37.64 39.26 37.52 38.75 2,185,891 +0.98(+2.60%)
Oct 05, 2012 37.83 37.98 37.46 37.77 1,189,066 +0.05(+0.13%)
Oct 04, 2012 37.02 37.90 36.96 37.72 982,733 +0.74(+2.01%)
Oct 03, 2012 37.36 37.66 36.93 36.98 1,462,500 -0.42(-1.12%)
Oct 02, 2012 37.37 37.45 36.98 37.40 764,599 +0.07(+0.18%)
Oct 01, 2012 37.29 37.67 37.03 37.33 1,572,456 +0.22(+0.59%)
Sep 28, 2012 35.26 37.44 35.22 37.11 2,727,658 +1.89(+5.35%)
Sep 27, 2012 35.06 35.62 34.65 35.23 1,593,297 +0.01(+0.03%)
Sep 26, 2012 35.46 35.46 34.41 35.22 1,882,393 -0.26(-0.72%)
Sep 25, 2012 36.32 36.51 35.40 35.48 1,836,307 -0.88(-2.41%)
Sep 24, 2012 37.38 37.41 36.25 36.35 1,288,218 -1.03(-2.75%)
Sep 21, 2012 37.37 37.71 37.14 37.38 1,581,937 +0.08(+0.20%)
Sep 20, 2012 37.53 37.81 37.24 37.30 1,057,576 -0.37(-0.99%)
Sep 19, 2012 37.35 37.83 36.73 37.68 959,376 +0.27(+0.71%)
Sep 18, 2012 38.22 38.39 37.14 37.41 1,486,073 -0.86(-2.24%)
Sep 17, 2012 38.31 38.65 38.00 38.27 1,362,303 -0.05(-0.12%)
Sep 14, 2012 38.49 38.81 38.10 38.31 1,574,184 -0.18(-0.47%)
Sep 13, 2012 38.35 38.59 38.09 38.49 725,433 +0.22(+0.57%)
Sep 12, 2012 38.11 38.87 38.01 38.28 1,071,506 +0.08(+0.20%)
Sep 11, 2012 38.30 38.30 37.91 38.20 1,185,143 -0.03(-0.07%)
Sep 10, 2012 38.47 38.53 38.01 38.23 893,556 -0.21(-0.55%)
Sep 07, 2012 38.93 38.99 38.26 38.44 1,128,017 -0.31(-0.81%)
Sep 06, 2012 38.33 38.76 37.63 38.75 2,323,023 +0.53(+1.40%)
Sep 05, 2012 37.86 38.33 37.75 38.22 2,365,295 +0.48(+1.26%)
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.