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 31, 2015 29.94 29.83 29.83 29.83 689,895 -0.11(-0.35%)
Dec 30, 2015 30.17 30.50 29.72 29.93 737,799 -0.40(-1.33%)
Dec 29, 2015 29.99 30.69 29.73 30.34 1,347,253 +0.62(+2.07%)
Dec 28, 2015 29.84 29.93 29.31 29.72 769,361 -0.17(-0.58%)
Dec 24, 2015 30.34 29.90 29.90 29.90 322,901 -0.52(-1.71%)
Dec 23, 2015 29.72 30.71 29.61 30.42 730,535 +0.76(+2.56%)
Dec 22, 2015 29.73 29.92 29.13 29.66 1,292,805 +0.00(+0.00%)
Dec 21, 2015 29.63 29.79 29.32 29.66 1,273,918 +0.02(+0.07%)
Dec 18, 2015 29.39 29.87 29.15 29.64 1,790,016 +0.07(+0.23%)
Dec 17, 2015 29.85 30.05 29.17 29.57 875,426 -0.33(-1.09%)
Dec 16, 2015 29.44 30.08 29.32 29.90 1,139,090 +0.68(+2.34%)
Dec 15, 2015 29.34 29.67 29.08 29.21 1,218,136 +0.12(+0.43%)
Dec 14, 2015 29.82 29.92 28.70 29.09 1,053,841 -0.72(-2.42%)
Dec 11, 2015 29.87 30.14 29.52 29.81 762,487 -0.53(-1.74%)
Dec 10, 2015 30.25 30.67 30.14 30.34 1,020,598 +0.09(+0.29%)
Dec 09, 2015 29.74 30.87 29.63 30.25 1,159,837 +0.64(+2.18%)
Dec 08, 2015 29.45 30.20 29.27 29.61 1,523,225 +0.06(+0.19%)
Dec 07, 2015 29.66 29.86 29.20 29.55 1,071,002 -0.40(-1.34%)
Dec 04, 2015 29.55 30.02 29.22 29.95 1,065,196 +0.41(+1.39%)
Dec 03, 2015 29.57 30.19 29.19 29.54 2,013,314 +0.49(+1.68%)
Dec 02, 2015 28.94 29.22 28.87 29.05 1,194,002 +0.08(+0.26%)
Dec 01, 2015 28.56 29.08 28.26 28.98 1,035,293 +0.48(+1.68%)
Nov 30, 2015 28.92 29.09 28.34 28.50 1,128,688 -0.23(-0.80%)
Nov 27, 2015 29.01 29.16 28.57 28.73 388,817 -0.12(-0.43%)
Nov 25, 2015 28.53 28.85 28.85 28.85 900,203 +0.32(+1.11%)
Nov 24, 2015 27.96 28.71 27.88 28.54 1,046,089 +0.30(+1.05%)
Nov 23, 2015 27.68 28.30 27.68 28.24 1,017,342 +0.44(+1.58%)
Nov 20, 2015 27.58 28.26 27.47 27.80 1,755,292 +0.54(+1.96%)
Nov 19, 2015 27.19 27.53 26.57 27.27 1,657,532 -0.16(-0.59%)
Nov 18, 2015 28.58 28.58 26.26 27.43 6,354,179 -0.36(-1.31%)
Nov 17, 2015 29.69 30.37 21.64 27.79 27,571,308 -1.89(-6.38%)
Nov 16, 2015 29.15 29.94 28.91 29.68 1,053,514 +0.40(+1.37%)
Nov 13, 2015 30.12 30.13 28.99 29.28 1,567,880 -0.86(-2.85%)
Nov 12, 2015 30.30 30.66 30.08 30.14 1,141,148 -0.31(-1.00%)
Nov 11, 2015 30.93 30.96 30.25 30.45 963,542 -0.31(-0.99%)
Nov 10, 2015 30.89 31.26 30.59 30.75 1,481,241 -0.16(-0.53%)
Nov 09, 2015 31.05 31.47 30.44 30.92 2,003,258 -0.26(-0.83%)
Nov 06, 2015 30.98 31.55 30.47 31.18 2,401,297 +0.15(+0.49%)
Nov 05, 2015 31.35 31.57 30.38 31.02 1,947,533 -0.53(-1.67%)
Nov 04, 2015 31.37 31.96 30.91 31.55 3,380,366 +0.43(+1.38%)
Nov 03, 2015 30.96 31.64 30.75 31.12 3,564,204 +0.66(+2.17%)
Nov 02, 2015 28.92 30.82 28.63 30.46 4,314,469 +2.02(+7.09%)
Oct 30, 2015 27.54 28.98 27.25 28.44 7,259,071 +1.44(+5.35%)
Oct 29, 2015 31.31 32.49 25.22 27.00 23,673,618 -9.94(-26.92%)
Oct 28, 2015 35.36 37.19 35.13 36.94 3,063,475 +1.68(+4.77%)
Oct 27, 2015 35.38 35.75 34.56 35.26 2,537,226 -0.11(-0.32%)
Oct 26, 2015 34.94 35.64 34.89 35.37 2,328,343 +0.43(+1.23%)
Oct 23, 2015 33.22 35.12 32.94 34.94 6,870,793 +1.96(+5.94%)
Oct 22, 2015 38.60 38.61 30.53 32.98 11,560,837 -5.48(-14.24%)
Oct 21, 2015 39.04 39.04 38.32 38.46 881,663 -0.44(-1.13%)
Oct 20, 2015 39.15 39.44 38.83 38.90 769,781 -0.22(-0.56%)
Oct 19, 2015 38.87 39.34 38.75 39.12 1,083,632 +0.16(+0.42%)
Oct 16, 2015 39.01 39.11 38.68 38.96 979,766 +0.05(+0.12%)
Oct 15, 2015 38.34 38.98 38.14 38.91 1,606,398 +0.65(+1.70%)
Oct 14, 2015 39.01 39.25 37.92 38.26 990,663 -0.73(-1.86%)
Oct 13, 2015 39.29 39.39 38.58 38.99 1,243,801 -0.56(-1.43%)
Oct 12, 2015 40.14 40.30 39.45 39.55 952,755 -0.56(-1.41%)
Oct 09, 2015 40.86 40.89 39.93 40.11 1,612,704 -0.81(-1.99%)
Oct 08, 2015 40.41 41.19 40.16 40.93 848,949 +0.43(+1.06%)
Oct 07, 2015 40.40 41.01 40.40 40.50 1,288,928 +0.47(+1.17%)
Oct 06, 2015 39.88 40.72 39.56 40.03 1,791,980 +0.34(+0.87%)
Oct 05, 2015 39.12 39.89 39.12 39.68 2,520,995 +0.72(+1.84%)
Oct 02, 2015 37.82 38.98 37.29 38.97 1,378,714 +0.46(+1.19%)
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.