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 31, 2015 45.71 47.13 45.31 46.87 3,416,295 +1.55(+3.43%)
Jul 30, 2015 42.77 45.84 42.77 45.31 7,046,967 +5.00(+12.40%)
Jul 29, 2015 39.67 40.72 39.55 40.31 2,790,636 +0.79(+2.00%)
Jul 28, 2015 40.06 40.29 39.32 39.52 1,971,428 -0.50(-1.26%)
Jul 27, 2015 40.49 40.69 39.89 40.03 1,070,320 -0.75(-1.84%)
Jul 24, 2015 41.13 41.40 40.73 40.78 1,360,200 -0.39(-0.95%)
Jul 23, 2015 41.90 41.90 40.88 41.17 1,033,946 -0.73(-1.75%)
Jul 22, 2015 41.79 42.08 41.56 41.90 1,370,029 -0.02(-0.05%)
Jul 21, 2015 42.15 42.50 41.88 41.92 689,857 -0.41(-0.97%)
Jul 20, 2015 42.23 42.51 42.03 42.33 704,788 +0.12(+0.29%)
Jul 17, 2015 43.12 43.12 42.00 42.21 872,233 -1.00(-2.31%)
Jul 16, 2015 43.15 43.81 42.75 43.21 900,632 +0.39(+0.91%)
Jul 15, 2015 42.72 42.89 42.24 42.82 1,823,811 +0.35(+0.83%)
Jul 14, 2015 42.51 42.62 42.19 42.47 1,920,215 +0.05(+0.11%)
Jul 13, 2015 42.46 42.79 42.27 42.42 996,600 +0.36(+0.86%)
Jul 10, 2015 42.49 42.71 42.02 42.06 1,392,408 +0.10(+0.23%)
Jul 09, 2015 42.29 42.77 41.89 41.96 1,109,832 +0.15(+0.36%)
Jul 08, 2015 42.38 42.78 41.74 41.81 833,376 -0.97(-2.27%)
Jul 07, 2015 42.21 42.82 41.49 42.78 1,139,053 +0.56(+1.33%)
Jul 06, 2015 42.25 42.61 41.84 42.22 3,456,976 -0.41(-0.96%)
Jul 02, 2015 42.64 42.63 42.63 42.63 982,597 -0.27(-0.62%)
Jul 01, 2015 42.64 43.08 42.37 42.89 749,386 +0.53(+1.26%)
Jun 30, 2015 42.37 42.69 42.14 42.36 1,017,531 +0.21(+0.50%)
Jun 29, 2015 42.90 43.29 42.05 42.15 966,239 -1.31(-3.02%)
Jun 26, 2015 43.29 43.48 42.92 43.47 973,832 +0.37(+0.86%)
Jun 25, 2015 43.35 43.81 42.91 43.09 1,157,137 -0.19(-0.44%)
Jun 24, 2015 43.80 43.83 43.24 43.29 559,938 -0.52(-1.20%)
Jun 23, 2015 43.90 44.01 43.51 43.81 952,161 +0.02(+0.04%)
Jun 22, 2015 44.21 44.29 43.47 43.79 1,142,852 -0.17(-0.39%)
Jun 19, 2015 44.20 44.29 43.78 43.96 712,879 -0.21(-0.47%)
Jun 18, 2015 43.92 44.45 43.75 44.17 457,606 +0.44(+1.00%)
Jun 17, 2015 43.85 44.33 43.60 43.73 464,862 -0.08(-0.17%)
Jun 16, 2015 43.48 44.21 43.26 43.81 1,427,435 +0.28(+0.63%)
Jun 15, 2015 43.53 43.73 43.09 43.53 563,913 -0.23(-0.52%)
Jun 12, 2015 43.52 44.22 43.27 43.76 1,232,271 +0.10(+0.24%)
Jun 11, 2015 44.05 44.42 43.49 43.66 1,150,834 -0.53(-1.21%)
Jun 10, 2015 42.62 44.78 42.54 44.19 2,677,261 +2.18(+5.19%)
Jun 09, 2015 42.78 42.95 41.61 42.01 1,065,909 -0.11(-0.27%)
Jun 08, 2015 42.57 42.62 42.07 42.12 773,941 -0.51(-1.21%)
Jun 05, 2015 42.64 42.87 42.38 42.64 564,809 -0.08(-0.18%)
Jun 04, 2015 42.98 43.40 42.56 42.71 951,376 -0.23(-0.53%)
Jun 03, 2015 43.08 43.32 42.65 42.94 884,648 +0.29(+0.67%)
Jun 02, 2015 42.11 42.78 42.11 42.66 747,753 +0.41(+0.97%)
Jun 01, 2015 42.56 42.56 41.96 42.25 831,385 -0.17(-0.40%)
May 29, 2015 42.50 42.68 42.13 42.42 730,298 -0.09(-0.20%)
May 28, 2015 42.78 42.96 42.44 42.50 664,509 -0.29(-0.67%)
May 27, 2015 43.04 43.21 42.46 42.79 674,664 -0.13(-0.31%)
May 26, 2015 43.75 43.89 42.48 42.92 1,037,901 -0.89(-2.02%)
May 22, 2015 43.12 43.81 43.81 43.81 1,366,690 +0.58(+1.34%)
May 21, 2015 42.65 43.28 42.21 43.23 989,424 +0.67(+1.57%)
May 20, 2015 42.71 43.16 41.97 42.56 1,350,033 -0.07(-0.16%)
May 19, 2015 43.19 43.48 42.60 42.63 907,958 -0.28(-0.64%)
May 18, 2015 42.66 43.06 42.38 42.90 1,081,672 +0.40(+0.94%)
May 15, 2015 41.96 42.58 41.85 42.50 649,829 +0.67(+1.59%)
May 14, 2015 42.25 42.30 41.62 41.84 582,485 -0.28(-0.66%)
May 13, 2015 41.77 42.17 41.66 42.11 820,795 +0.54(+1.31%)
May 12, 2015 41.69 42.02 41.49 41.57 1,202,143 -0.32(-0.77%)
May 11, 2015 42.18 42.44 41.81 41.89 1,183,007 -0.30(-0.70%)
May 08, 2015 42.65 43.19 42.13 42.19 1,036,666 +0.00(+0.00%)
May 07, 2015 42.34 42.79 41.78 42.19 1,083,476 +0.02(+0.05%)
May 06, 2015 42.51 42.71 41.33 42.17 1,701,237 -0.43(-1.01%)
May 05, 2015 42.60 43.12 42.18 42.60 1,908,687 +0.25(+0.58%)
May 04, 2015 41.63 42.47 41.62 42.35 1,560,162 +0.72(+1.74%)
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.