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 (%)
Jul 29, 2016 19.91 20.29 18.84 19.91 5,866,792 +0.13(+0.64%)
Jul 28, 2016 25.75 25.93 19.59 19.79 11,964,924 -6.78(-25.52%)
Jul 27, 2016 27.08 27.25 26.33 26.57 1,825,703 -0.52(-1.91%)
Jul 26, 2016 26.91 27.25 26.83 27.08 897,033 +0.23(+0.87%)
Jul 25, 2016 26.56 26.91 26.44 26.85 956,159 +0.13(+0.47%)
Jul 22, 2016 26.42 26.81 26.33 26.72 915,250 +0.20(+0.77%)
Jul 21, 2016 26.44 26.76 26.23 26.52 744,925 +0.08(+0.30%)
Jul 20, 2016 26.20 26.65 25.93 26.44 593,404 +0.40(+1.54%)
Jul 19, 2016 26.26 26.56 25.91 26.04 571,159 -0.23(-0.89%)
Jul 18, 2016 25.78 26.44 25.39 26.27 1,393,800 +0.51(+1.97%)
Jul 15, 2016 26.08 26.21 25.77 25.77 733,744 -0.19(-0.71%)
Jul 14, 2016 26.21 26.49 25.89 25.95 987,936 -0.04(-0.15%)
Jul 13, 2016 27.27 27.42 25.95 25.99 2,935,913 +0.29(+1.14%)
Jul 12, 2016 25.24 25.80 25.20 25.70 1,247,045 +0.58(+2.29%)
Jul 11, 2016 25.02 25.20 24.92 25.12 959,761 +0.21(+0.86%)
Jul 08, 2016 24.31 25.11 24.12 24.91 1,654,202 +0.79(+3.28%)
Jul 07, 2016 23.87 24.21 23.82 24.12 1,665,068 +0.32(+1.35%)
Jul 06, 2016 23.41 23.95 23.23 23.80 1,302,816 +0.33(+1.41%)
Jul 05, 2016 24.00 24.21 23.06 23.46 1,458,520 -0.76(-3.14%)
Jul 01, 2016 23.54 24.22 24.22 24.22 1,426,881 +0.53(+2.22%)
Jun 30, 2016 23.30 23.78 22.81 23.70 2,048,390 +0.04(+0.16%)
Jun 29, 2016 23.41 23.77 22.67 23.66 1,555,185 +0.60(+2.58%)
Jun 28, 2016 23.17 23.46 22.93 23.06 1,619,965 +0.07(+0.30%)
Jun 27, 2016 23.87 23.90 22.70 23.00 1,521,683 -0.91(-3.80%)
Jun 24, 2016 24.00 24.30 23.74 23.90 7,430,742 -1.19(-4.74%)
Jun 23, 2016 25.11 25.36 24.90 25.09 1,122,560 +0.31(+1.26%)
Jun 22, 2016 24.08 25.23 23.97 24.78 1,964,846 +0.63(+2.63%)
Jun 21, 2016 25.14 25.14 23.89 24.15 1,855,015 -1.15(-4.55%)
Jun 20, 2016 25.05 25.66 24.95 25.30 1,003,671 +0.66(+2.69%)
Jun 17, 2016 24.55 25.22 24.30 24.63 1,206,287 -0.06(-0.24%)
Jun 16, 2016 24.68 24.84 24.34 24.69 777,988 -0.20(-0.78%)
Jun 15, 2016 24.75 25.41 24.50 24.89 838,499 +0.24(+0.99%)
Jun 14, 2016 24.70 24.84 24.25 24.64 706,672 -0.11(-0.43%)
Jun 13, 2016 24.92 25.01 24.59 24.75 1,011,493 -0.27(-1.09%)
Jun 10, 2016 25.22 25.29 24.61 25.02 703,879 -0.51(-1.99%)
Jun 09, 2016 25.86 25.89 25.32 25.53 811,530 -0.49(-1.87%)
Jun 08, 2016 25.93 26.25 25.93 26.02 661,247 +0.09(+0.34%)
Jun 07, 2016 25.34 26.05 25.29 25.93 643,427 +0.46(+1.79%)
Jun 06, 2016 25.45 25.72 25.17 25.48 677,845 -0.06(-0.23%)
Jun 03, 2016 25.49 25.67 25.12 25.54 875,113 -0.02(-0.08%)
Jun 02, 2016 25.09 25.69 24.93 25.55 878,376 +0.40(+1.58%)
Jun 01, 2016 25.00 25.32 24.61 25.16 1,213,020 -0.07(-0.27%)
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%)
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.