Skip to main content
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 (%)
Oct 31, 2014 40.86 41.31 39.32 39.59 2,068,364 -1.27(-3.10%)
Oct 30, 2014 37.61 41.31 37.39 40.86 3,909,375 +3.56(+9.55%)
Oct 29, 2014 37.59 37.99 37.06 37.29 1,749,304 -0.25(-0.66%)
Oct 28, 2014 37.07 37.55 36.93 37.54 1,736,832 +0.53(+1.44%)
Oct 27, 2014 37.57 37.59 37.59 37.01 785,290 -0.58(-1.55%)
Oct 24, 2014 37.88 38.09 37.44 37.59 908,764 -0.40(-1.05%)
Oct 23, 2014 38.52 38.95 37.35 37.99 2,364,852 -0.42(-1.09%)
Oct 22, 2014 37.68 39.18 37.55 38.41 2,540,772 +0.61(+1.61%)
Oct 21, 2014 37.61 38.00 37.21 37.80 1,799,841 +0.70(+1.87%)
Oct 20, 2014 35.92 37.71 35.85 37.10 2,214,695 +1.21(+3.37%)
Oct 17, 2014 35.77 36.22 35.46 35.90 1,443,475 +0.23(+0.64%)
Oct 16, 2014 34.82 36.00 34.54 35.67 1,223,147 +0.43(+1.22%)
Oct 15, 2014 34.81 35.55 33.75 35.24 1,945,177 -0.10(-0.30%)
Oct 14, 2014 34.88 36.08 34.78 35.34 1,242,819 +0.75(+2.18%)
Oct 13, 2014 35.84 35.86 34.53 34.59 1,763,989 -1.15(-3.22%)
Oct 10, 2014 36.36 36.71 35.68 35.74 1,116,341 -0.68(-1.86%)
Oct 09, 2014 36.70 36.87 35.86 36.42 1,329,636 -0.03(-0.08%)
Oct 08, 2014 36.05 36.55 35.77 36.45 1,008,574 +0.50(+1.38%)
Oct 07, 2014 36.79 37.11 35.90 35.95 1,444,519 -1.06(-2.86%)
Oct 06, 2014 36.88 37.46 36.85 37.01 1,093,441 +0.23(+0.62%)
Oct 03, 2014 36.46 36.97 36.33 36.78 1,711,741 +0.55(+1.52%)
Oct 02, 2014 35.66 36.32 35.37 36.23 1,356,740 +0.56(+1.58%)
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.