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 (%)
Dec 30, 2011 27.72 27.84 27.55 27.57 172,786 -0.23(-0.82%)
Dec 29, 2011 27.74 27.87 27.61 27.80 261,832 +0.17(+0.62%)
Dec 28, 2011 27.90 27.90 27.62 27.63 220,994 -0.22(-0.79%)
Dec 27, 2011 27.30 27.94 27.30 27.85 456,487 +0.56(+2.06%)
Dec 23, 2011 27.07 27.62 27.07 27.29 586,069 -0.26(-0.93%)
Dec 21, 2011 27.16 27.61 26.84 27.54 600,026 +0.25(+0.91%)
Dec 20, 2011 27.02 27.59 26.72 27.30 1,222,058 +0.66(+2.47%)
Dec 19, 2011 26.61 26.85 26.23 26.64 1,414,363 +0.11(+0.43%)
Dec 16, 2011 26.04 26.73 25.80 26.52 1,402,951 +0.70(+2.73%)
Dec 15, 2011 26.33 27.05 25.60 25.82 1,754,761 -0.08(-0.29%)
Dec 14, 2011 26.45 26.70 25.57 25.89 2,019,479 -0.65(-2.44%)
Dec 13, 2011 26.89 27.53 26.44 26.54 2,159,532 -0.32(-1.21%)
Dec 12, 2011 26.21 26.98 25.91 26.87 1,305,916 +0.49(+1.84%)
Dec 09, 2011 25.49 26.68 25.38 26.38 1,212,643 +1.19(+4.73%)
Dec 08, 2011 25.48 25.61 24.90 25.19 515,262 -0.34(-1.34%)
Dec 07, 2011 25.55 25.73 24.37 25.53 684,512 -0.20(-0.78%)
Dec 06, 2011 26.34 26.58 25.71 25.73 954,735 -0.64(-2.42%)
Dec 05, 2011 26.88 27.01 26.05 26.37 724,842 -0.16(-0.61%)
Dec 02, 2011 26.50 27.02 26.30 26.53 662,833 +0.16(+0.61%)
Dec 01, 2011 26.32 26.68 25.69 26.37 1,171,153 +0.40(+1.54%)
Nov 30, 2011 26.41 26.64 25.66 25.97 6,018,048 +0.04(+0.15%)
Nov 29, 2011 26.18 26.32 25.70 25.93 835,936 -0.34(-1.30%)
Nov 28, 2011 26.75 27.14 25.78 26.28 1,051,549 +0.23(+0.88%)
Nov 25, 2011 25.72 26.33 25.46 26.05 851,579 +0.30(+1.18%)
Nov 23, 2011 25.75 25.96 25.68 25.74 1,177,329 -0.21(-0.81%)
Nov 22, 2011 25.25 25.96 25.21 25.95 1,312,270 +0.66(+2.60%)
Nov 21, 2011 25.60 25.70 25.00 25.30 1,179,779 -0.59(-2.28%)
Nov 18, 2011 25.56 25.94 25.26 25.89 1,191,974 +0.44(+1.72%)
Nov 17, 2011 25.78 26.03 25.24 25.45 1,048,730 -0.36(-1.40%)
Nov 16, 2011 26.00 26.66 25.63 25.81 3,029,082 -0.07(-0.26%)
Nov 15, 2011 25.70 26.03 25.49 25.88 1,055,005 +0.20(+0.78%)
Nov 14, 2011 25.51 25.89 25.34 25.68 935,253 +0.18(+0.71%)
Nov 11, 2011 25.03 25.69 24.78 25.50 1,213,856 +0.75(+3.04%)
Nov 10, 2011 25.03 25.33 24.27 24.74 1,300,508 +0.31(+1.29%)
Nov 09, 2011 24.29 24.82 23.98 24.43 891,886 -0.19(-0.77%)
Nov 08, 2011 25.50 25.57 24.50 24.62 710,283 -0.63(-2.49%)
Nov 07, 2011 25.45 25.48 24.66 25.25 469,768 +0.13(+0.53%)
Nov 04, 2011 25.25 25.37 24.49 25.11 870,491 -0.24(-0.94%)
Nov 03, 2011 25.83 25.84 24.29 25.35 2,163,334 +0.65(+2.62%)
Nov 02, 2011 23.49 25.12 23.37 24.70 2,574,482 +1.31(+5.62%)
Nov 01, 2011 22.89 23.60 22.71 23.39 997,628 -0.18(-0.77%)
Oct 31, 2011 23.44 24.08 22.70 23.57 1,935,547 +0.16(+0.69%)
Oct 28, 2011 23.39 23.66 22.98 23.41 1,474,050 -0.09(-0.37%)
Oct 27, 2011 24.00 24.04 22.88 23.50 3,545,730 -0.08(-0.32%)
Oct 26, 2011 23.90 24.02 22.95 23.57 15,094,367 -0.33(-1.39%)
Oct 25, 2011 23.77 24.29 23.49 23.90 2,855,714 +0.02(+0.08%)
Oct 24, 2011 22.22 24.25 21.90 23.89 3,524,886 +1.02(+4.46%)
Oct 21, 2011 24.29 24.63 22.77 22.87 3,009,039 +0.62(+2.78%)
Oct 20, 2011 21.18 22.62 21.14 22.25 1,304,695 +0.86(+4.01%)
Oct 19, 2011 21.86 21.93 21.25 21.39 514,962 -0.48(-2.18%)
Oct 18, 2011 21.04 22.13 20.78 21.87 813,436 +0.86(+4.08%)
Oct 17, 2011 21.00 21.43 20.72 21.01 602,362 +0.04(+0.18%)
Oct 14, 2011 19.65 21.43 19.37 20.97 2,500,192 +1.26(+6.38%)
Oct 13, 2011 19.61 19.91 19.30 19.71 699,747 -0.10(-0.53%)
Oct 12, 2011 20.71 20.71 19.65 19.82 998,565 -0.83(-4.01%)
Oct 11, 2011 20.50 20.72 19.90 20.65 415,287 -0.08(-0.37%)
Oct 10, 2011 20.70 20.84 20.25 20.72 371,021 +0.47(+2.30%)
Oct 07, 2011 20.80 20.85 20.07 20.26 582,457 -0.46(-2.21%)
Oct 06, 2011 20.54 20.91 20.43 20.71 479,936 +0.86(+4.32%)
Oct 05, 2011 20.35 20.68 19.41 19.86 470,150 -0.40(-1.97%)
Oct 04, 2011 18.95 20.31 18.59 20.26 723,548 +1.15(+6.03%)
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.