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 30, 2016 11.04 11.04 11.04 0 -0.07(-0.63%)
Dec 29, 2016 11.13 11.48 11.04 11.11 2,079,331 -0.01(-0.09%)
Dec 28, 2016 11.68 11.70 11.02 11.12 2,017,122 -0.43(-3.72%)
Dec 27, 2016 10.97 11.72 10.95 11.55 2,923,742 +0.71(+6.55%)
Dec 23, 2016 10.84 10.84 10.84 0 -1.30(-10.71%)
Dec 22, 2016 13.01 13.03 12.08 12.14 2,732,349 -0.86(-6.62%)
Dec 21, 2016 12.94 13.25 12.91 13.00 1,485,906 +0.09(+0.70%)
Dec 20, 2016 13.09 13.29 12.81 12.91 1,733,970 -0.06(-0.46%)
Dec 19, 2016 13.02 13.14 12.90 12.97 1,618,548 -0.05(-0.38%)
Dec 16, 2016 13.23 13.34 13.00 13.02 3,530,661 -0.16(-1.21%)
Dec 15, 2016 13.08 13.41 13.07 13.18 1,501,223 +0.10(+0.76%)
Dec 14, 2016 13.18 13.35 12.90 13.08 1,981,753 -0.29(-2.17%)
Dec 13, 2016 13.47 13.51 13.04 13.37 2,617,714 -0.54(-3.88%)
Dec 12, 2016 14.30 14.42 13.89 13.91 1,240,389 -0.49(-3.40%)
Dec 09, 2016 14.49 14.58 14.23 14.40 1,135,634 -0.11(-0.76%)
Dec 08, 2016 14.01 14.53 13.94 14.51 1,067,283 +0.53(+3.79%)
Dec 07, 2016 14.25 14.63 13.86 13.98 3,449,201 -0.22(-1.55%)
Dec 06, 2016 13.63 14.22 13.58 14.20 1,161,923 +0.43(+3.12%)
Dec 05, 2016 13.49 13.87 13.49 13.77 1,074,817 +0.45(+3.38%)
Dec 02, 2016 13.70 13.92 13.30 13.32 2,188,191 -0.44(-3.20%)
Dec 01, 2016 14.07 14.33 13.52 13.76 2,120,418 -0.69(-4.78%)
Nov 30, 2016 14.47 14.54 14.20 14.45 1,786,704 +0.00(+0.00%)
Nov 29, 2016 14.57 15.27 14.43 14.45 1,981,723 -0.07(-0.48%)
Nov 28, 2016 15.21 15.21 14.35 14.52 2,485,036 -0.82(-5.35%)
Nov 25, 2016 15.50 15.50 15.20 15.34 679,459 -0.06(-0.39%)
Nov 23, 2016 15.40 15.40 15.40 0 +0.14(+0.92%)
Nov 22, 2016 15.17 15.42 15.01 15.26 1,577,731 +0.11(+0.73%)
Nov 21, 2016 14.71 15.15 14.71 15.15 1,162,947 +0.44(+2.99%)
Nov 18, 2016 14.78 14.83 14.49 14.71 1,886,679 -0.12(-0.81%)
Nov 17, 2016 14.87 14.89 14.46 14.83 1,378,256 +0.11(+0.75%)
Nov 16, 2016 14.75 14.99 14.65 14.72 1,241,058 -0.03(-0.20%)
Nov 15, 2016 14.82 14.98 14.36 14.75 1,841,381 -0.15(-1.01%)
Nov 14, 2016 14.45 15.00 14.39 14.90 2,736,730 +0.49(+3.40%)
Nov 11, 2016 13.80 14.46 13.45 14.41 2,287,509 +0.69(+5.03%)
Nov 10, 2016 13.42 13.85 13.31 13.72 2,786,054 +0.38(+2.85%)
Nov 09, 2016 12.94 13.41 12.78 13.34 2,204,526 +0.31(+2.38%)
Nov 08, 2016 13.00 13.39 12.80 13.03 2,472,083 -0.07(-0.53%)
Nov 07, 2016 13.37 13.42 13.04 13.10 2,682,254 -0.14(-1.06%)
Nov 04, 2016 13.38 13.58 13.21 13.24 1,637,254 -0.14(-1.05%)
Nov 03, 2016 13.27 14.08 13.27 13.38 3,633,131 -0.04(-0.30%)
Nov 02, 2016 13.27 13.65 13.00 13.42 3,543,622 +0.05(+0.37%)
Nov 01, 2016 13.78 13.78 13.10 13.37 3,287,617 -0.06(-0.45%)
Oct 31, 2016 13.62 13.94 13.27 13.43 4,633,900 -0.05(-0.37%)
Oct 28, 2016 14.68 14.69 13.39 13.48 11,792,978 -1.65(-10.91%)
Oct 27, 2016 20.14 17.79 14.84 15.13 18,049,192 -5.01(-24.88%)
Oct 26, 2016 21.16 21.18 20.14 20.14 3,383,445 -1.21(-5.67%)
Oct 25, 2016 21.56 21.80 21.24 21.35 1,437,720 -0.33(-1.52%)
Oct 24, 2016 21.07 21.86 21.06 21.68 2,354,948 +0.84(+4.03%)
Oct 21, 2016 21.56 21.89 20.70 20.84 2,212,618 -0.76(-3.52%)
Oct 20, 2016 21.70 22.32 21.36 21.60 2,994,473 +0.11(+0.51%)
Oct 19, 2016 20.78 22.31 20.14 21.49 8,766,721 +2.09(+10.77%)
Oct 18, 2016 19.83 19.88 19.39 19.40 2,012,515 -0.36(-1.82%)
Oct 17, 2016 20.19 20.34 19.72 19.76 1,638,858 -0.49(-2.42%)
Oct 14, 2016 20.20 21.13 19.86 20.25 2,536,537 +0.18(+0.90%)
Oct 13, 2016 20.46 20.56 19.76 20.07 1,404,797 -0.46(-2.24%)
Oct 12, 2016 20.57 20.77 20.49 20.53 803,383 +0.02(+0.10%)
Oct 11, 2016 20.93 20.93 20.48 20.51 946,048 -0.42(-2.01%)
Oct 10, 2016 20.65 20.93 20.56 20.93 574,514 +0.31(+1.50%)
Oct 07, 2016 21.00 21.15 20.48 20.62 1,083,095 -0.31(-1.48%)
Oct 06, 2016 21.15 21.43 20.92 20.93 1,549,244 -0.36(-1.69%)
Oct 05, 2016 20.70 21.41 20.65 21.29 1,118,129 +0.60(+2.90%)
Oct 04, 2016 20.86 21.05 20.60 20.69 860,553 -0.19(-0.91%)
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.