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 (%)
Jan 31, 2013 33.09 34.47 32.96 34.23 1,484,771 +1.27(+3.84%)
Jan 30, 2013 33.61 33.61 32.88 32.96 1,552,069 -0.54(-1.62%)
Jan 29, 2013 34.14 34.21 33.34 33.50 1,423,187 -0.63(-1.84%)
Jan 28, 2013 34.50 34.60 33.95 34.13 973,386 -0.14(-0.42%)
Jan 25, 2013 33.65 34.40 33.55 34.28 1,578,015 +0.63(+1.87%)
Jan 24, 2013 35.05 35.16 33.26 33.65 4,058,056 -1.78(-5.03%)
Jan 23, 2013 35.45 35.85 35.19 35.43 1,399,176 -0.10(-0.27%)
Jan 22, 2013 35.59 35.72 35.16 35.52 648,243 +0.09(+0.24%)
Jan 18, 2013 35.92 36.11 35.03 35.44 1,579,639 -0.30(-0.85%)
Jan 17, 2013 35.17 36.15 34.81 35.74 1,446,160 +0.55(+1.57%)
Jan 16, 2013 34.90 35.23 34.55 35.19 979,663 +0.29(+0.82%)
Jan 15, 2013 34.35 34.92 34.22 34.90 1,508,050 +0.58(+1.69%)
Jan 14, 2013 34.29 34.75 33.89 34.32 2,203,118 -0.20(-0.58%)
Jan 11, 2013 32.72 34.86 32.70 34.52 3,772,563 +1.63(+4.95%)
Jan 10, 2013 32.09 32.95 32.00 32.90 1,646,525 +0.83(+2.58%)
Jan 09, 2013 31.65 32.29 31.65 32.07 969,311 +0.62(+1.97%)
Jan 08, 2013 31.81 32.00 31.34 31.45 789,531 -0.36(-1.14%)
Jan 07, 2013 32.29 32.49 31.57 31.81 1,462,864 -0.47(-1.45%)
Jan 04, 2013 30.88 32.45 30.78 32.28 3,239,308 +1.61(+5.25%)
Jan 03, 2013 31.25 31.42 29.45 30.67 4,602,046 -0.73(-2.34%)
Jan 02, 2013 32.45 32.52 31.00 31.40 2,166,822 -0.30(-0.93%)
Dec 31, 2012 30.89 31.84 30.64 31.70 1,375,362 +0.65(+2.09%)
Dec 28, 2012 30.99 31.21 30.79 31.05 1,423,660 -0.04(-0.12%)
Dec 27, 2012 31.20 31.37 30.06 31.09 1,583,038 -0.14(-0.46%)
Dec 26, 2012 31.78 31.92 31.19 31.23 602,461 -0.55(-1.74%)
Dec 24, 2012 31.80 31.92 31.62 31.78 239,674 -0.05(-0.15%)
Dec 21, 2012 31.99 32.30 31.75 31.83 1,339,085 -0.53(-1.65%)
Dec 20, 2012 32.94 33.05 32.36 32.36 1,141,146 -0.50(-1.54%)
Dec 19, 2012 33.35 33.35 32.87 32.87 1,940,499 -0.49(-1.46%)
Dec 18, 2012 32.35 33.46 32.35 33.35 2,652,581 +1.16(+3.61%)
Dec 17, 2012 31.44 32.19 31.30 32.19 966,998 +0.82(+2.61%)
Dec 14, 2012 31.86 32.01 31.25 31.37 1,327,231 -0.49(-1.52%)
Dec 13, 2012 32.38 32.47 31.62 31.86 2,027,092 -0.58(-1.79%)
Dec 12, 2012 32.09 32.71 31.92 32.44 2,276,984 +0.62(+1.95%)
Dec 11, 2012 32.34 32.53 31.58 31.82 1,887,498 -0.36(-1.12%)
Dec 10, 2012 32.54 32.78 32.13 32.18 961,326 -0.47(-1.43%)
Dec 07, 2012 32.45 32.87 32.40 32.65 929,096 +0.51(+1.60%)
Dec 06, 2012 32.10 32.46 32.09 32.13 630,299 +0.06(+0.18%)
Dec 05, 2012 32.49 32.71 31.97 32.08 903,622 -0.28(-0.85%)
Dec 04, 2012 33.19 33.45 32.09 32.35 1,440,583 -1.10(-3.30%)
Nov 30, 2012 33.59 33.72 33.20 33.46 1,398,404 -0.25(-0.73%)
Nov 29, 2012 32.98 33.73 32.98 33.70 1,784,575 +0.85(+2.58%)
Nov 28, 2012 32.59 32.87 32.32 32.86 1,343,356 +0.10(+0.29%)
Nov 27, 2012 32.91 33.11 32.70 32.76 1,017,551 -0.20(-0.61%)
Nov 26, 2012 33.29 33.34 32.81 32.96 1,179,692 -0.31(-0.94%)
Nov 23, 2012 33.14 33.33 33.02 33.28 569,598 +0.30(+0.90%)
Nov 21, 2012 33.12 33.29 32.82 32.98 1,303,632 -0.23(-0.69%)
Nov 20, 2012 33.32 34.37 32.99 33.21 2,814,287 -0.20(-0.60%)
Nov 19, 2012 32.17 33.49 31.90 33.41 4,700,881 +2.15(+6.89%)
Nov 16, 2012 31.44 31.75 30.68 31.26 3,938,675 +0.05(+0.15%)
Nov 15, 2012 32.76 33.04 31.01 31.21 5,540,458 -1.71(-5.21%)
Nov 14, 2012 33.70 33.75 32.58 32.92 1,624,228 -0.53(-1.59%)
Nov 13, 2012 33.69 33.71 33.08 33.46 1,980,919 -0.17(-0.51%)
Nov 12, 2012 34.52 34.62 33.41 33.63 1,947,897 -0.90(-2.59%)
Nov 09, 2012 33.81 35.09 33.81 34.52 2,694,626 +0.67(+1.97%)
Nov 08, 2012 33.24 33.90 32.90 33.86 6,138,965 -0.15(-0.45%)
Nov 07, 2012 34.29 34.47 33.81 34.01 2,235,370 -0.58(-1.68%)
Nov 06, 2012 34.28 34.66 34.20 34.59 2,163,387 +0.57(+1.68%)
Nov 05, 2012 34.48 34.66 33.95 34.02 2,185,994 -0.42(-1.22%)
Nov 02, 2012 35.49 35.78 34.43 34.44 2,771,096 -1.30(-3.65%)
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.