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 (%)
Jun 30, 2011 19.88 21.36 19.64 20.77 343,159 +0.89(+4.45%)
Jun 29, 2011 19.76 19.96 19.52 19.89 232,530 +0.17(+0.87%)
Jun 28, 2011 19.55 19.83 19.45 19.71 209,185 +0.29(+1.47%)
Jun 27, 2011 18.50 19.66 18.47 19.43 239,596 +0.96(+5.21%)
Jun 24, 2011 19.08 19.18 18.26 18.47 2,886,897 -0.63(-3.29%)
Jun 23, 2011 19.65 19.69 18.59 19.10 273,403 -0.79(-3.98%)
Jun 22, 2011 19.92 20.86 19.61 19.89 383,821 -0.07(-0.33%)
Jun 21, 2011 20.04 20.24 19.24 19.95 200,515 -0.10(-0.48%)
Jun 20, 2011 19.90 20.05 19.89 20.05 254,428 +0.27(+1.35%)
Jun 17, 2011 19.14 19.78 18.94 19.78 522,347 +0.80(+4.21%)
Jun 16, 2011 18.69 19.14 18.51 18.98 330,821 +0.33(+1.79%)
Jun 15, 2011 18.54 19.04 18.24 18.65 401,435 -0.10(-0.56%)
Jun 14, 2011 18.28 18.95 17.70 18.75 381,319 +0.72(+4.01%)
Jun 13, 2011 18.30 18.59 18.01 18.03 310,810 -0.16(-0.89%)
Jun 10, 2011 18.05 18.59 17.91 18.19 206,390 +0.00(+0.00%)
Jun 09, 2011 17.25 18.33 17.08 18.19 211,393 +0.93(+5.41%)
Jun 08, 2011 17.50 17.81 17.07 17.26 205,636 -0.31(-1.79%)
Jun 07, 2011 17.66 18.23 17.44 17.57 304,517 -0.29(-1.60%)
Jun 06, 2011 18.15 18.24 17.34 17.86 653,043 -0.40(-2.19%)
Jun 03, 2011 18.58 18.93 18.24 18.26 179,101 -0.34(-1.84%)
May 24, 2011 18.61 18.67 18.52 18.60 201,252 +0.05(+0.26%)
May 23, 2011 18.33 18.57 18.33 18.55 286,720 +0.12(+0.67%)
May 20, 2011 18.43 18.52 18.33 18.43 158,664 -0.02(-0.10%)
May 19, 2011 18.70 18.85 18.32 18.45 35,466 -0.12(-0.67%)
May 18, 2011 18.93 18.93 18.31 18.57 210,270 -0.22(-1.17%)
May 17, 2011 18.41 19.05 17.92 18.79 214,674 +0.21(+1.13%)
May 16, 2011 18.59 18.90 18.51 18.58 89,252 -0.39(-2.06%)
May 13, 2011 19.36 19.41 18.81 18.97 185,033 -0.44(-2.26%)
May 12, 2011 19.05 19.43 18.79 19.41 160,207 +0.52(+2.77%)
May 11, 2011 19.22 19.48 18.71 18.89 311,967 -0.25(-1.29%)
May 10, 2011 19.68 19.85 18.95 19.13 259,786 -0.40(-2.05%)
May 09, 2011 19.31 19.61 19.13 19.53 237,841 +0.31(+1.64%)
May 06, 2011 18.95 19.29 18.76 19.22 294,236 +0.52(+2.80%)
May 05, 2011 18.33 19.13 18.33 18.70 324,523 +0.36(+1.97%)
May 04, 2011 18.30 18.70 17.98 18.33 281,078 -0.08(-0.41%)
May 03, 2011 18.50 19.10 18.32 18.41 343,084 -0.04(-0.21%)
May 02, 2011 18.53 18.55 18.31 18.45 181,770 +0.30(+1.68%)
Apr 29, 2011 18.39 18.74 17.85 18.14 507,584 -0.32(-1.75%)
Apr 28, 2011 17.91 19.53 17.91 18.47 873,991 +0.57(+3.19%)
Apr 27, 2011 17.84 18.44 17.84 17.90 845,534 +0.14(+0.80%)
Apr 26, 2011 17.66 17.94 17.47 17.75 417,380 +0.00(+0.00%)
Apr 25, 2011 17.73 17.84 17.65 17.75 175,186 -0.02(-0.11%)
Apr 21, 2011 18.00 18.02 17.39 17.77 229,077 -0.15(-0.85%)
Apr 20, 2011 18.09 18.14 17.53 17.92 326,455 +0.19(+1.07%)
Apr 19, 2011 17.58 17.97 17.52 17.73 165,549 +0.11(+0.65%)
Apr 18, 2011 18.69 18.78 17.57 17.62 726,225 -1.14(-6.09%)
Apr 15, 2011 18.11 19.04 18.10 18.76 1,009,768 +0.70(+3.85%)
Apr 14, 2011 16.94 18.32 16.84 18.07 881,327 +0.99(+5.80%)
Apr 13, 2011 17.14 17.38 17.06 17.08 311,981 -0.07(-0.39%)
Apr 12, 2011 16.52 17.38 16.35 17.14 609,947 +0.54(+3.27%)
Apr 11, 2011 16.67 16.79 16.10 16.60 667,268 -0.11(-0.68%)
Apr 08, 2011 16.74 16.90 16.48 16.71 558,920 -0.09(-0.51%)
Apr 07, 2011 17.00 17.16 16.69 16.80 849,430 +0.02(+0.11%)
Apr 06, 2011 16.61 16.90 16.52 16.78 617,457 +0.28(+1.67%)
Apr 05, 2011 16.86 17.10 16.38 16.50 1,325,988 -0.26(-1.53%)
Apr 04, 2011 15.97 16.77 15.94 16.76 2,116,222 +0.81(+5.07%)
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.