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 (%)
Sep 27, 2013 51.40 52.02 51.28 51.72 790,298 +0.13(+0.26%)
Sep 26, 2013 52.33 52.38 50.98 51.59 1,228,692 +0.42(+0.82%)
Sep 25, 2013 51.26 51.57 50.86 51.17 623,205 -0.13(-0.26%)
Sep 24, 2013 51.52 52.05 50.98 51.30 867,094 -0.01(-0.02%)
Sep 23, 2013 50.77 51.33 50.16 51.31 866,851 +0.53(+1.05%)
Sep 20, 2013 50.48 50.78 49.62 50.78 1,721,576 +0.50(+0.98%)
Sep 19, 2013 50.62 50.62 50.16 50.29 714,082 -0.18(-0.36%)
Sep 18, 2013 50.46 50.51 50.00 50.47 911,553 +0.09(+0.17%)
Sep 17, 2013 50.79 50.97 50.18 50.38 1,016,363 -0.32(-0.64%)
Sep 16, 2013 50.84 50.94 50.42 50.70 606,438 +0.50(+1.01%)
Sep 13, 2013 50.71 50.90 49.67 50.20 822,162 -0.30(-0.58%)
Sep 12, 2013 52.08 52.08 50.37 50.49 1,226,174 -1.35(-2.61%)
Sep 11, 2013 50.62 52.53 50.59 51.85 803,275 +1.04(+2.04%)
Sep 10, 2013 51.09 51.86 50.54 50.81 1,120,197 -0.10(-0.21%)
Sep 09, 2013 50.53 51.24 50.26 50.91 1,089,373 +0.58(+1.15%)
Sep 06, 2013 49.55 50.67 48.89 50.33 1,580,204 +0.80(+1.62%)
Sep 05, 2013 48.51 49.66 48.51 49.53 738,848 +0.89(+1.82%)
Sep 04, 2013 48.42 49.48 48.23 48.65 662,784 +0.32(+0.67%)
Sep 03, 2013 49.07 49.20 48.10 48.32 492,252 -0.12(-0.26%)
Aug 30, 2013 49.05 49.15 48.34 48.45 292,627 -0.62(-1.26%)
Aug 29, 2013 48.45 49.30 48.23 49.07 510,649 +0.61(+1.26%)
Aug 28, 2013 47.90 48.50 47.70 48.46 638,044 +0.54(+1.13%)
Aug 27, 2013 48.62 48.89 47.76 47.91 848,450 -1.01(-2.06%)
Aug 26, 2013 48.81 49.60 48.45 48.92 755,522 +0.11(+0.23%)
Aug 23, 2013 48.69 49.28 47.71 48.81 1,241,946 +0.01(+0.02%)
Aug 22, 2013 48.57 48.85 47.68 48.80 916,515 +0.45(+0.93%)
Aug 21, 2013 49.14 49.28 48.13 48.35 998,190 -0.87(-1.76%)
Aug 20, 2013 49.01 49.76 49.01 49.22 484,545 +0.10(+0.21%)
Aug 19, 2013 49.04 49.88 48.22 49.11 568,732 -0.10(-0.19%)
Aug 16, 2013 50.17 50.28 49.21 49.21 747,047 -1.00(-1.99%)
Aug 15, 2013 50.15 50.49 49.71 50.21 926,600 -0.30(-0.60%)
Aug 14, 2013 50.71 50.90 50.43 50.51 497,074 -0.19(-0.38%)
Aug 13, 2013 50.65 50.97 50.38 50.70 706,736 -0.04(-0.08%)
Aug 12, 2013 49.79 50.90 49.79 50.74 927,292 +0.69(+1.37%)
Aug 09, 2013 49.58 50.48 49.57 50.06 1,017,517 +0.45(+0.90%)
Aug 08, 2013 49.88 50.47 49.44 49.61 1,015,076 -0.40(-0.80%)
Aug 07, 2013 50.71 50.83 49.98 50.01 1,353,257 -0.91(-1.80%)
Aug 06, 2013 51.76 52.04 50.54 50.92 1,850,268 -0.78(-1.51%)
Aug 05, 2013 51.71 52.09 51.39 51.70 1,385,434 -0.20(-0.39%)
Aug 02, 2013 50.55 51.93 50.47 51.90 1,347,974 +1.07(+2.10%)
Aug 01, 2013 50.38 51.12 50.38 50.84 1,430,609 +0.57(+1.14%)
Jul 31, 2013 49.60 50.52 49.31 50.27 1,124,589 +0.57(+1.15%)
Jul 30, 2013 50.44 50.65 49.26 49.69 1,671,396 -0.75(-1.49%)
Jul 29, 2013 50.21 51.14 49.60 50.45 2,055,409 +0.10(+0.19%)
Jul 26, 2013 49.18 50.45 48.43 50.35 1,816,210 +1.10(+2.22%)
Jul 25, 2013 46.65 49.81 46.22 49.26 4,480,588 +4.84(+10.89%)
Jul 24, 2013 45.12 45.24 43.76 44.42 2,427,447 -0.34(-0.77%)
Jul 23, 2013 45.45 45.52 44.69 44.76 1,072,605 -0.66(-1.45%)
Jul 22, 2013 45.57 45.58 44.42 45.42 1,436,371 +0.26(+0.57%)
Jul 19, 2013 44.90 45.16 44.76 45.16 995,248 +0.17(+0.38%)
Jul 18, 2013 45.35 45.53 44.76 44.99 1,126,268 -0.34(-0.75%)
Jul 17, 2013 45.11 45.74 44.95 45.33 1,516,977 +0.24(+0.54%)
Jul 16, 2013 44.86 45.24 44.52 45.09 1,102,082 +0.30(+0.68%)
Jul 15, 2013 44.84 45.05 44.55 44.78 1,267,691 +0.07(+0.15%)
Jul 12, 2013 45.43 45.49 44.52 44.71 1,377,509 -0.77(-1.70%)
Jul 11, 2013 45.62 45.69 45.15 45.49 910,056 +0.45(+0.99%)
Jul 10, 2013 44.67 45.33 44.62 45.04 1,590,137 +0.49(+1.09%)
Jul 09, 2013 44.61 44.63 44.38 44.55 1,570,243 +0.25(+0.56%)
Jul 08, 2013 44.59 44.72 44.02 44.30 861,970 -0.17(-0.39%)
Jul 05, 2013 44.34 44.62 43.68 44.48 523,416 +0.49(+1.10%)
Jul 03, 2013 43.64 44.06 43.25 43.99 611,315 +0.30(+0.68%)
Jul 02, 2013 43.46 44.01 43.43 43.69 1,613,872 +0.56(+1.30%)
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.