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 (%)
Apr 30, 2014 42.41 42.86 42.12 42.86 1,607,533 +0.24(+0.56%)
Apr 29, 2014 42.43 42.83 42.04 42.62 806,467 +0.35(+0.83%)
Apr 28, 2014 42.41 42.42 41.29 42.27 1,820,199 -0.03(-0.07%)
Apr 25, 2014 42.79 42.95 41.93 42.29 1,128,605 -0.60(-1.40%)
Apr 24, 2014 43.73 43.73 42.50 42.89 1,837,225 -0.53(-1.23%)
Apr 23, 2014 44.00 44.40 42.90 43.43 1,814,564 -1.20(-2.69%)
Apr 22, 2014 43.58 44.95 43.35 44.63 1,346,087 +1.11(+2.56%)
Apr 21, 2014 42.86 43.80 42.86 43.51 932,676 +0.72(+1.69%)
Apr 17, 2014 43.08 42.79 42.79 42.79 1,029,848 -0.29(-0.66%)
Apr 16, 2014 42.69 43.26 42.60 43.08 747,111 +0.65(+1.53%)
Apr 15, 2014 42.14 42.77 41.41 42.43 1,676,983 +0.60(+1.43%)
Apr 14, 2014 42.44 43.02 41.43 41.83 1,522,420 -0.32(-0.77%)
Apr 11, 2014 41.95 42.39 41.69 42.15 1,273,824 -0.24(-0.56%)
Apr 10, 2014 43.73 44.05 42.12 42.39 1,458,282 -1.31(-3.01%)
Apr 09, 2014 43.01 43.76 42.86 43.70 1,101,180 +0.76(+1.77%)
Apr 08, 2014 43.10 43.30 42.61 42.94 1,948,062 +0.09(+0.20%)
Apr 07, 2014 43.57 43.57 42.43 42.86 1,923,421 -0.94(-2.15%)
Apr 04, 2014 44.64 44.92 43.76 43.80 1,520,133 -0.62(-1.39%)
Apr 03, 2014 44.08 45.09 43.87 44.42 3,139,327 +0.36(+0.82%)
Apr 02, 2014 43.46 44.11 43.17 44.06 1,488,786 +0.55(+1.27%)
Apr 01, 2014 42.38 43.58 42.29 43.50 2,086,384 +1.58(+3.77%)
Mar 31, 2014 42.28 42.28 41.84 41.92 926,402 -0.10(-0.25%)
Mar 28, 2014 41.17 42.06 41.16 42.03 1,062,101 +0.86(+2.08%)
Mar 27, 2014 41.04 41.24 40.51 41.17 1,291,910 +0.03(+0.07%)
Mar 26, 2014 41.68 41.75 41.02 41.14 1,327,936 -0.30(-0.74%)
Mar 25, 2014 41.71 42.30 41.29 41.45 2,483,747 +0.09(+0.21%)
Mar 24, 2014 42.11 42.12 41.17 41.36 1,743,113 -0.76(-1.81%)
Mar 21, 2014 42.57 42.93 41.67 42.12 1,813,239 -0.02(-0.05%)
Mar 20, 2014 42.38 42.52 41.25 42.14 2,638,464 -0.24(-0.56%)
Mar 19, 2014 42.49 42.86 42.08 42.38 1,466,503 -0.09(-0.20%)
Mar 18, 2014 43.09 43.52 41.94 42.47 3,271,424 -0.62(-1.44%)
Mar 17, 2014 43.51 43.80 42.86 43.09 2,701,062 -1.25(-2.81%)
Mar 14, 2014 44.69 45.14 44.31 44.33 1,253,942 -0.18(-0.41%)
Mar 13, 2014 45.51 45.69 44.48 44.51 1,270,310 -0.84(-1.85%)
Mar 12, 2014 45.14 45.59 44.66 45.35 1,054,409 -0.40(-0.87%)
Mar 11, 2014 46.04 46.13 45.44 45.75 1,288,423 -0.34(-0.74%)
Mar 10, 2014 45.77 46.14 45.58 46.09 1,187,961 +0.17(+0.37%)
Mar 07, 2014 45.64 46.08 45.50 45.92 1,510,803 +0.53(+1.18%)
Mar 06, 2014 46.08 46.08 45.31 45.39 1,563,766 -0.70(-1.53%)
Mar 05, 2014 45.97 46.16 45.73 46.09 1,084,467 +0.16(+0.35%)
Mar 04, 2014 46.07 46.32 45.71 45.93 1,427,656 +0.59(+1.30%)
Mar 03, 2014 43.77 45.39 43.53 45.34 1,703,227 +1.04(+2.34%)
Feb 28, 2014 45.26 45.60 44.20 44.30 1,779,854 -0.97(-2.15%)
Feb 27, 2014 46.18 46.51 45.21 45.28 1,437,451 -0.71(-1.55%)
Feb 26, 2014 46.07 46.85 45.68 45.99 3,041,717 -0.08(-0.17%)
Feb 25, 2014 44.72 46.27 44.64 46.07 2,876,096 +1.69(+3.80%)
Feb 24, 2014 44.68 45.27 44.29 44.38 2,555,395 -0.30(-0.66%)
Feb 21, 2014 43.73 45.45 43.72 44.68 3,828,911 +1.28(+2.94%)
Feb 20, 2014 42.65 43.53 42.49 43.40 2,425,470 +0.77(+1.81%)
Feb 19, 2014 42.24 42.93 42.23 42.63 2,427,653 +0.30(+0.70%)
Feb 18, 2014 42.95 42.95 41.85 42.33 4,868,602 -0.26(-0.60%)
Feb 14, 2014 42.87 42.59 42.59 42.59 17,677,832 -7.30(-14.64%)
Feb 13, 2014 49.46 50.12 48.87 49.89 3,263,840 +0.21(+0.42%)
Feb 12, 2014 49.33 49.90 49.21 49.69 1,907,753 +0.27(+0.54%)
Feb 11, 2014 48.93 49.58 48.57 49.42 2,279,943 +0.81(+1.67%)
Feb 10, 2014 48.71 48.81 48.42 48.61 934,789 -0.11(-0.23%)
Feb 07, 2014 48.90 48.93 48.27 48.72 994,091 +0.45(+0.93%)
Feb 06, 2014 47.32 48.41 47.20 48.28 1,411,330 +1.28(+2.72%)
Feb 05, 2014 47.75 47.75 46.67 47.00 1,542,886 -1.21(-2.51%)
Feb 04, 2014 46.87 48.33 46.76 48.21 2,212,675 +1.52(+3.26%)
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.