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 (%)
Aug 31, 2011 22.79 23.20 22.38 23.05 519,722 +0.40(+1.77%)
Aug 30, 2011 22.13 23.11 22.10 22.65 385,872 +0.31(+1.41%)
Aug 29, 2011 21.49 22.64 21.13 22.33 481,611 +1.21(+5.73%)
Aug 26, 2011 21.50 21.84 20.95 21.12 429,478 -0.59(-2.72%)
Aug 25, 2011 22.16 22.31 21.53 21.71 337,309 -0.25(-1.13%)
Aug 24, 2011 21.61 22.10 21.23 21.96 426,024 +0.41(+1.90%)
Aug 23, 2011 20.46 22.07 20.38 21.55 345,934 +1.19(+5.85%)
Aug 22, 2011 20.20 20.62 20.05 20.36 389,392 +0.68(+3.43%)
Aug 19, 2011 19.87 20.18 18.78 19.69 977,043 -0.50(-2.50%)
Aug 18, 2011 21.30 21.30 19.95 20.19 353,241 -1.60(-7.34%)
Aug 17, 2011 22.37 22.57 21.57 21.79 300,044 -0.41(-1.84%)
Aug 16, 2011 22.77 22.92 21.94 22.20 379,419 -0.86(-3.72%)
Aug 15, 2011 23.02 23.07 22.28 23.06 437,177 +0.29(+1.25%)
Aug 12, 2011 22.70 23.16 22.40 22.77 503,392 +0.13(+0.59%)
Aug 11, 2011 22.79 23.30 22.41 22.64 548,177 -0.02(-0.08%)
Aug 10, 2011 21.89 23.33 21.65 22.66 521,817 +0.44(+1.97%)
Aug 09, 2011 22.31 22.25 20.49 22.22 659,619 +1.10(+5.19%)
Aug 08, 2011 22.31 22.51 20.82 21.12 784,477 -2.08(-8.95%)
Aug 05, 2011 23.02 23.72 21.42 23.20 813,153 +0.54(+2.40%)
Aug 04, 2011 24.20 24.22 22.61 22.66 929,844 -1.19(-4.99%)
Aug 03, 2011 23.32 24.05 22.48 23.85 1,222,803 +0.59(+2.54%)
Aug 02, 2011 23.53 23.76 22.62 23.26 741,386 -0.36(-1.53%)
Aug 01, 2011 24.41 25.22 23.49 23.62 560,719 -0.38(-1.59%)
Jul 29, 2011 22.68 24.04 22.53 24.00 1,149,542 +1.10(+4.78%)
Jul 28, 2011 22.84 24.13 22.16 22.90 2,295,624 +2.59(+12.75%)
Jul 27, 2011 20.95 20.98 19.95 20.31 601,418 -0.63(-3.00%)
Jul 26, 2011 21.74 21.81 20.79 20.94 413,670 -0.87(-3.97%)
Jul 25, 2011 21.81 22.30 21.70 21.81 481,568 -0.33(-1.51%)
Jul 22, 2011 22.02 22.16 21.98 22.14 244,877 +0.02(+0.09%)
Jul 21, 2011 21.42 22.14 21.21 22.12 864,649 +0.80(+3.75%)
Jul 20, 2011 21.53 21.55 21.10 21.32 144,994 -0.16(-0.75%)
Jul 19, 2011 21.04 21.84 20.71 21.49 291,675 +0.60(+2.87%)
Jul 18, 2011 20.63 20.95 20.10 20.89 133,479 +0.13(+0.64%)
Jul 15, 2011 20.65 20.81 20.10 20.75 249,808 +0.16(+0.79%)
Jul 14, 2011 20.29 20.89 20.28 20.59 413,262 +0.40(+1.98%)
Jul 13, 2011 19.91 20.60 19.67 20.19 810,713 +0.30(+1.48%)
Jul 12, 2011 20.10 20.37 19.20 19.90 490,154 -0.37(-1.83%)
Jul 11, 2011 20.17 20.88 20.06 20.27 213,250 -0.21(-1.02%)
Jul 08, 2011 20.67 20.68 20.06 20.48 110,882 -0.54(-2.58%)
Jul 07, 2011 20.51 21.22 20.20 21.02 253,730 +0.50(+2.46%)
Jul 06, 2011 20.50 21.00 20.16 20.51 350,448 +0.04(+0.19%)
Jul 05, 2011 20.66 20.85 20.07 20.48 202,013 -0.14(-0.69%)
Jul 01, 2011 20.83 21.84 20.55 20.62 341,218 -0.15(-0.73%)
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%)
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.