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 28, 2012 37.02 39.31 36.98 38.97 2,597,750 +1.98(+5.35%)
Sep 27, 2012 36.81 37.40 36.38 36.99 1,517,414 +0.01(+0.03%)
Sep 26, 2012 37.23 37.23 36.13 36.98 1,792,742 -0.27(-0.72%)
Sep 25, 2012 38.14 38.34 37.17 37.25 1,748,851 -0.92(-2.41%)
Sep 24, 2012 39.25 39.28 38.06 38.17 1,226,865 -1.08(-2.75%)
Sep 21, 2012 39.24 39.60 39.00 39.25 1,506,595 +0.08(+0.20%)
Sep 20, 2012 39.41 39.70 39.10 39.17 1,007,208 -0.39(-0.99%)
Sep 19, 2012 39.22 39.72 38.57 39.56 913,685 +0.28(+0.71%)
Sep 18, 2012 40.13 40.31 39.00 39.28 1,415,297 -0.90(-2.24%)
Sep 17, 2012 40.23 40.59 39.90 40.18 1,297,422 -0.05(-0.12%)
Sep 14, 2012 40.42 40.75 40.01 40.23 1,499,212 -0.19(-0.47%)
Sep 13, 2012 40.27 40.52 39.99 40.42 690,884 +0.23(+0.57%)
Sep 12, 2012 40.02 40.81 39.91 40.19 1,020,474 +0.08(+0.20%)
Sep 11, 2012 40.22 40.22 39.81 40.11 1,128,699 -0.03(-0.07%)
Sep 10, 2012 40.39 40.46 39.91 40.14 851,000 -0.22(-0.55%)
Sep 07, 2012 40.88 40.94 40.17 40.36 1,074,294 -0.33(-0.81%)
Sep 06, 2012 40.25 40.70 39.51 40.69 2,212,386 +0.56(+1.40%)
Sep 05, 2012 39.75 40.25 39.64 40.13 2,252,645 +0.50(+1.26%)
Sep 04, 2012 38.78 39.78 38.78 39.63 1,769,978 +0.78(+2.01%)
Aug 31, 2012 38.57 38.92 38.22 38.85 1,544,375 +0.35(+0.91%)
Aug 30, 2012 37.73 38.77 37.73 38.50 1,945,694 +0.50(+1.32%)
Aug 29, 2012 37.33 38.11 37.33 38.00 2,530,636 +1.47(+4.02%)
Aug 27, 2012 36.80 37.07 36.30 36.53 1,740,488 -0.27(-0.73%)
Aug 24, 2012 36.20 37.02 36.16 36.80 1,882,313 +0.60(+1.66%)
Aug 23, 2012 36.12 36.31 35.40 36.20 1,911,226 +0.13(+0.36%)
Aug 22, 2012 35.85 36.31 35.53 36.07 1,215,783 -0.25(-0.69%)
Aug 21, 2012 36.45 36.61 35.74 36.32 3,352,147 +0.37(+1.03%)
Aug 20, 2012 35.60 36.25 35.52 35.95 2,224,274 +0.20(+0.56%)
Aug 17, 2012 36.04 36.10 35.25 35.75 2,231,097 -0.03(-0.08%)
Aug 16, 2012 35.73 36.28 35.03 35.78 5,950,416 -1.42(-3.82%)
Aug 15, 2012 38.55 38.95 36.81 37.20 4,213,378 -1.38(-3.58%)
Aug 14, 2012 38.99 39.00 38.19 38.58 1,517,808 -0.29(-0.75%)
Aug 13, 2012 38.01 39.00 37.69 38.87 3,487,603 +0.95(+2.51%)
Aug 10, 2012 39.48 39.61 37.02 37.92 8,075,324 -1.26(-3.22%)
Aug 09, 2012 39.16 39.40 38.75 39.18 1,315,741 +0.07(+0.18%)
Aug 08, 2012 39.02 39.69 38.65 39.11 1,221,890 +0.05(+0.13%)
Aug 07, 2012 38.79 39.20 38.65 39.06 1,460,222 +0.57(+1.48%)
Aug 06, 2012 39.37 39.60 38.41 38.49 1,515,367 -0.72(-1.84%)
Aug 03, 2012 39.54 39.81 38.97 39.21 1,936,423 +0.22(+0.56%)
Aug 02, 2012 37.25 39.32 37.16 38.99 2,195,577 +1.24(+3.28%)
Aug 01, 2012 38.77 38.82 37.66 37.75 2,232,410 -0.78(-2.02%)
Jul 31, 2012 39.07 39.53 38.44 38.53 2,290,485 -0.74(-1.88%)
Jul 30, 2012 38.24 39.31 37.96 39.27 2,404,322 +1.06(+2.77%)
Jul 27, 2012 37.52 38.79 37.40 38.21 2,976,507 +1.10(+2.96%)
Jul 26, 2012 41.01 41.01 34.50 37.11 9,676,839 -0.78(-2.06%)
Jul 25, 2012 37.14 39.15 37.13 37.89 3,266,955 +0.58(+1.55%)
Jul 24, 2012 37.52 37.85 36.41 37.31 1,539,321 -0.09(-0.24%)
Jul 23, 2012 36.81 37.62 35.50 37.40 1,417,073 -0.25(-0.66%)
Jul 20, 2012 37.70 37.87 37.31 37.65 781,083 -0.37(-0.97%)
Jul 19, 2012 38.63 38.75 37.28 38.02 977,512 -0.42(-1.09%)
Jul 18, 2012 39.78 39.78 38.30 38.44 2,407,438 -0.80(-2.04%)
Jul 17, 2012 39.34 40.31 38.68 39.24 3,134,434 +0.45(+1.16%)
Jul 16, 2012 39.05 39.08 38.38 38.79 2,130,009 -0.46(-1.17%)
Jul 13, 2012 38.46 39.43 38.42 39.25 1,398,259 +0.86(+2.24%)
Jul 12, 2012 38.60 38.78 36.85 38.39 3,306,600 -0.48(-1.23%)
Jul 11, 2012 39.89 39.89 38.30 38.87 2,297,518 -1.02(-2.56%)
Jul 10, 2012 42.15 42.29 38.92 39.89 3,355,336 -2.05(-4.89%)
Jul 09, 2012 42.21 42.60 41.59 41.94 1,079,088 -0.20(-0.47%)
Jul 06, 2012 42.09 42.38 41.80 42.14 1,010,551 -0.29(-0.68%)
Jul 05, 2012 41.63 42.70 41.63 42.43 2,723,161 +0.79(+1.90%)
Jul 03, 2012 41.20 42.30 41.06 41.64 2,116,842 +0.56(+1.36%)
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.