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 (%)
May 31, 2016 25.25 25.41 25.00 25.23 877,471 -0.03(-0.11%)
May 27, 2016 24.82 25.25 25.25 25.25 660,203 +0.30(+1.20%)
May 26, 2016 24.74 25.06 24.57 24.95 978,313 +0.24(+0.98%)
May 25, 2016 24.23 24.98 24.21 24.71 1,719,310 +0.49(+2.04%)
May 24, 2016 23.97 24.40 23.74 24.22 1,104,422 +0.27(+1.13%)
May 23, 2016 24.26 24.67 23.94 23.95 1,083,640 -0.48(-1.98%)
May 20, 2016 23.96 24.62 23.96 24.43 1,185,321 +0.38(+1.57%)
May 19, 2016 23.70 24.35 23.60 24.05 940,963 +0.29(+1.22%)
May 18, 2016 23.89 23.97 23.36 23.76 1,647,929 -0.34(-1.41%)
May 17, 2016 24.28 24.52 23.92 24.10 1,157,289 -0.17(-0.72%)
May 16, 2016 24.26 24.49 23.94 24.28 1,177,498 -0.01(-0.04%)
May 13, 2016 24.10 24.58 24.03 24.29 1,678,408 +0.04(+0.16%)
May 12, 2016 24.60 24.89 24.02 24.25 1,379,092 -0.59(-2.38%)
May 11, 2016 25.13 25.29 24.64 24.84 1,515,291 -0.69(-2.69%)
May 10, 2016 25.67 25.86 25.24 25.53 1,164,969 +0.10(+0.38%)
May 09, 2016 25.12 25.66 24.87 25.43 1,530,203 +0.31(+1.23%)
May 06, 2016 25.07 25.33 24.71 25.12 1,808,268 -0.01(-0.04%)
May 05, 2016 24.98 25.32 24.91 25.13 2,338,958 -0.33(-1.29%)
May 04, 2016 25.15 26.16 25.07 25.46 1,816,734 +0.26(+1.04%)
May 03, 2016 25.02 25.50 24.69 25.20 2,499,991 +0.00(+0.00%)
May 02, 2016 24.91 25.07 23.77 25.20 6,449,022 +1.61(+6.81%)
Apr 29, 2016 24.42 25.07 23.39 23.59 7,046,272 -0.93(-3.79%)
Apr 28, 2016 25.35 26.04 24.21 24.52 13,557,810 -9.95(-28.88%)
Apr 27, 2016 34.13 34.76 33.90 34.47 1,929,802 +0.21(+0.62%)
Apr 26, 2016 33.91 34.42 33.65 34.26 2,340,115 +0.39(+1.14%)
Apr 25, 2016 33.45 34.06 33.31 33.87 1,558,358 +0.39(+1.16%)
Apr 22, 2016 33.26 33.69 33.21 33.49 665,465 +0.15(+0.46%)
Apr 21, 2016 33.54 33.62 33.09 33.33 1,681,639 +0.45(+1.35%)
Apr 20, 2016 32.26 33.03 32.11 32.88 948,905 +0.42(+1.28%)
Apr 19, 2016 32.07 32.73 31.71 32.47 1,095,852 +0.66(+2.07%)
Apr 18, 2016 31.65 31.94 31.35 31.81 587,979 +0.05(+0.15%)
Apr 15, 2016 31.22 31.87 31.04 31.76 730,095 +0.47(+1.52%)
Apr 14, 2016 31.98 31.98 31.22 31.29 739,382 -0.71(-2.21%)
Apr 13, 2016 30.80 32.10 30.80 31.99 972,186 +1.19(+3.87%)
Apr 12, 2016 30.30 31.14 30.06 30.80 1,136,646 +0.62(+2.05%)
Apr 11, 2016 30.11 30.47 29.85 30.18 899,443 +0.14(+0.45%)
Apr 08, 2016 30.21 30.44 29.74 30.05 670,619 -0.02(-0.06%)
Apr 07, 2016 30.99 31.09 29.82 30.07 1,171,513 -1.00(-3.21%)
Apr 06, 2016 29.73 31.16 29.73 31.06 1,719,858 +1.48(+5.01%)
Apr 05, 2016 29.28 29.72 29.13 29.58 1,046,847 -0.01(-0.03%)
Apr 04, 2016 30.46 30.51 29.54 29.59 835,855 -1.02(-3.32%)
Apr 01, 2016 30.53 30.72 29.86 30.61 1,535,519 -0.14(-0.44%)
Mar 31, 2016 30.58 30.87 30.27 30.74 1,744,556 +0.16(+0.54%)
Mar 30, 2016 30.25 30.71 30.13 30.58 1,250,953 +0.56(+1.87%)
Mar 29, 2016 29.46 30.03 29.25 30.02 972,654 +0.46(+1.57%)
Mar 28, 2016 29.46 29.97 29.40 29.55 1,009,139 +0.10(+0.33%)
Mar 24, 2016 29.47 29.46 29.46 29.46 1,327,842 -0.13(-0.43%)
Mar 23, 2016 29.46 29.72 29.07 29.58 1,359,071 -0.03(-0.10%)
Mar 22, 2016 28.97 29.80 28.92 29.61 800,822 +0.46(+1.56%)
Mar 21, 2016 29.68 29.92 28.91 29.16 1,371,380 -0.51(-1.73%)
Mar 18, 2016 28.62 30.12 28.61 29.67 3,466,365 +1.07(+3.72%)
Mar 17, 2016 28.29 28.77 27.98 28.60 979,312 +0.26(+0.92%)
Mar 16, 2016 27.43 28.55 27.17 28.34 1,028,051 +0.88(+3.21%)
Mar 15, 2016 27.91 28.15 26.96 27.46 1,018,001 -0.59(-2.11%)
Mar 14, 2016 28.44 28.52 27.94 28.05 812,733 -0.46(-1.60%)
Mar 11, 2016 28.21 28.63 27.94 28.51 824,582 +0.64(+2.29%)
Mar 10, 2016 28.06 28.40 27.40 27.87 879,547 -0.03(-0.10%)
Mar 09, 2016 27.85 28.14 27.49 27.90 1,163,804 +0.28(+1.02%)
Mar 08, 2016 28.33 28.53 27.60 27.62 941,966 -0.93(-3.27%)
Mar 07, 2016 28.39 28.68 28.18 28.55 1,091,616 +0.18(+0.64%)
Mar 04, 2016 28.85 28.91 28.19 28.37 1,047,939 -0.38(-1.34%)
Mar 03, 2016 28.03 28.76 27.86 28.75 1,349,210 +0.66(+2.36%)
Mar 02, 2016 28.06 28.39 27.84 28.09 1,179,241 -0.01(-0.03%)
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.