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 27, 2015 45.80 46.08 45.29 45.80 477,013 -0.09(-0.19%)
Feb 26, 2015 46.04 46.14 45.58 45.89 758,049 -0.25(-0.54%)
Feb 25, 2015 45.64 46.20 45.24 46.13 732,569 +0.59(+1.30%)
Feb 24, 2015 46.31 46.59 45.32 45.54 1,037,157 -0.75(-1.63%)
Feb 23, 2015 46.21 46.42 45.93 46.29 775,926 +0.08(+0.16%)
Feb 20, 2015 45.90 46.38 45.49 46.22 623,136 +0.08(+0.17%)
Feb 19, 2015 46.67 46.96 46.09 46.14 1,080,752 -0.65(-1.38%)
Feb 18, 2015 46.17 46.81 45.99 46.79 1,144,203 +0.43(+0.92%)
Feb 17, 2015 45.96 46.78 45.74 46.36 1,105,484 +0.54(+1.18%)
Feb 13, 2015 46.33 45.82 45.82 45.82 2,053,815 -0.52(-1.13%)
Feb 12, 2015 44.00 47.04 43.59 46.34 7,130,356 +5.06(+12.25%)
Feb 11, 2015 41.40 41.88 40.97 41.29 2,437,021 -0.12(-0.30%)
Feb 10, 2015 41.11 41.61 40.93 41.41 1,643,944 +0.47(+1.14%)
Feb 09, 2015 41.23 41.57 40.81 40.94 910,508 -0.30(-0.74%)
Feb 06, 2015 40.36 41.36 40.36 41.25 1,029,069 +1.03(+2.56%)
Feb 05, 2015 39.93 40.50 39.82 40.22 1,715,352 +0.22(+0.55%)
Feb 04, 2015 40.76 40.89 39.95 40.00 2,672,547 -0.70(-1.71%)
Feb 03, 2015 40.55 40.99 39.46 40.69 5,723,483 -1.10(-2.62%)
Feb 02, 2015 42.28 42.44 41.29 41.79 1,444,762 -0.44(-1.04%)
Jan 30, 2015 42.45 42.72 41.97 42.23 987,651 -0.47(-1.09%)
Jan 29, 2015 42.76 43.08 42.46 42.69 1,220,775 +0.10(+0.22%)
Jan 28, 2015 43.77 43.79 42.45 42.60 898,919 -0.90(-2.06%)
Jan 27, 2015 43.25 43.81 43.17 43.49 792,603 -0.19(-0.44%)
Jan 26, 2015 43.94 44.24 43.52 43.69 1,178,699 -0.34(-0.78%)
Jan 23, 2015 43.82 44.19 43.33 44.03 855,590 +0.24(+0.54%)
Jan 22, 2015 43.73 43.81 43.24 43.79 852,542 +0.17(+0.39%)
Jan 21, 2015 41.36 43.68 41.10 43.62 1,532,819 +2.46(+5.97%)
Jan 20, 2015 41.62 41.82 40.83 41.16 800,044 -0.46(-1.10%)
Jan 16, 2015 40.81 41.71 40.77 41.62 1,334,407 +0.84(+2.06%)
Jan 15, 2015 42.58 42.68 40.77 40.78 2,461,764 -1.68(-3.95%)
Jan 14, 2015 42.49 42.72 42.08 42.46 1,205,052 -0.52(-1.22%)
Jan 13, 2015 43.43 43.94 42.54 42.98 622,596 -0.21(-0.49%)
Jan 12, 2015 43.62 43.62 42.87 43.19 820,998 -0.27(-0.61%)
Jan 09, 2015 44.44 44.48 43.34 43.46 908,535 -0.97(-2.19%)
Jan 08, 2015 44.27 44.74 43.70 44.43 1,008,486 +0.39(+0.89%)
Jan 07, 2015 43.33 44.12 43.09 44.04 773,653 +1.00(+2.32%)
Jan 06, 2015 43.59 43.59 42.50 43.04 1,939,350 -0.51(-1.18%)
Jan 05, 2015 44.13 44.19 43.30 43.55 1,078,365 -0.66(-1.49%)
Jan 02, 2015 44.83 45.05 43.59 44.21 1,069,150 -0.51(-1.15%)
Dec 31, 2014 44.69 44.72 44.72 44.72 721,250 +0.08(+0.17%)
Dec 30, 2014 44.27 44.75 44.25 44.65 620,154 +0.31(+0.71%)
Dec 29, 2014 44.07 44.76 44.07 44.33 624,097 +0.24(+0.54%)
Dec 26, 2014 43.94 44.51 43.94 44.09 748,579 +0.19(+0.43%)
Dec 24, 2014 44.23 43.90 43.90 43.90 407,088 -0.28(-0.63%)
Dec 23, 2014 43.43 44.70 43.29 44.18 1,398,139 +0.93(+2.16%)
Dec 22, 2014 43.09 43.34 42.69 43.25 854,211 +0.35(+0.82%)
Dec 19, 2014 42.92 43.11 42.57 42.89 1,508,415 -0.04(-0.09%)
Dec 18, 2014 43.08 43.12 42.61 42.93 1,810,294 +0.48(+1.12%)
Dec 17, 2014 41.85 42.57 41.41 42.46 2,180,722 +0.78(+1.87%)
Dec 16, 2014 40.78 41.84 40.53 41.68 2,150,095 +0.68(+1.65%)
Dec 15, 2014 40.63 41.10 40.40 41.00 1,961,725 +0.45(+1.10%)
Dec 12, 2014 40.29 40.85 40.10 40.55 1,099,305 -0.03(-0.07%)
Dec 11, 2014 39.80 40.84 39.21 40.58 1,374,365 +1.04(+2.63%)
Dec 10, 2014 40.25 40.58 39.49 39.54 848,611 -0.73(-1.82%)
Dec 09, 2014 39.56 40.28 39.26 40.28 1,173,677 +0.36(+0.91%)
Dec 08, 2014 40.05 40.19 39.77 39.91 1,394,563 -0.17(-0.43%)
Dec 05, 2014 40.26 40.34 39.83 40.09 1,238,857 +0.04(+0.10%)
Dec 04, 2014 40.36 40.50 39.99 40.05 1,216,018 -0.34(-0.85%)
Dec 03, 2014 40.91 40.98 39.93 40.39 1,502,213 -0.63(-1.53%)
Dec 02, 2014 41.44 41.49 40.72 41.02 937,152 -0.39(-0.94%)
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.