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 30, 2016 20.06 20.50 19.93 20.42 658,413 +0.55(+2.77%)
Sep 29, 2016 19.99 20.10 19.80 19.87 1,264,133 -0.09(-0.45%)
Sep 28, 2016 20.51 20.54 19.92 19.96 1,216,100 -0.30(-1.48%)
Sep 27, 2016 19.90 20.29 19.86 20.26 891,805 +0.37(+1.86%)
Sep 26, 2016 20.13 20.16 19.86 19.89 1,479,139 -0.26(-1.29%)
Sep 23, 2016 20.27 20.63 20.13 20.15 1,154,081 -0.20(-0.98%)
Sep 22, 2016 20.27 20.50 20.20 20.35 2,013,364 +0.11(+0.54%)
Sep 21, 2016 20.26 20.35 20.00 20.24 1,139,635 +0.09(+0.45%)
Sep 20, 2016 20.71 20.75 20.07 20.15 1,187,893 -0.57(-2.75%)
Sep 19, 2016 20.70 20.98 20.47 20.72 1,288,469 +0.19(+0.93%)
Sep 16, 2016 21.35 21.53 20.46 20.53 2,503,579 -0.77(-3.62%)
Sep 15, 2016 21.04 21.43 20.91 21.30 1,523,576 +0.16(+0.76%)
Sep 14, 2016 20.82 21.25 20.65 21.14 1,687,362 +0.22(+1.05%)
Sep 13, 2016 20.82 21.11 20.72 20.92 1,570,442 +0.01(+0.05%)
Sep 12, 2016 20.60 20.97 20.18 20.91 1,546,137 +0.18(+0.87%)
Sep 09, 2016 21.00 21.27 20.58 20.73 1,161,882 -0.39(-1.85%)
Sep 08, 2016 21.19 21.21 20.87 21.12 816,054 -0.12(-0.56%)
Sep 07, 2016 21.10 21.60 21.03 21.24 1,228,687 +0.18(+0.85%)
Sep 06, 2016 20.72 21.28 20.60 21.06 1,547,496 +0.32(+1.54%)
Sep 02, 2016 20.82 20.74 20.74 20.74 1,076,700 -0.07(-0.34%)
Sep 01, 2016 21.05 21.30 20.45 20.81 1,614,237 -0.22(-1.05%)
Aug 31, 2016 19.86 21.43 19.73 21.03 4,172,814 +1.22(+6.16%)
Aug 30, 2016 19.67 19.91 19.56 19.81 846,792 +0.15(+0.76%)
Aug 29, 2016 19.71 19.88 19.50 19.66 1,002,586 +0.01(+0.05%)
Aug 26, 2016 19.94 19.98 19.50 19.65 1,257,891 -0.32(-1.60%)
Aug 25, 2016 20.15 20.21 19.85 19.97 1,208,057 -0.20(-0.99%)
Aug 24, 2016 20.43 20.66 20.10 20.17 1,270,280 -0.24(-1.18%)
Aug 23, 2016 20.13 20.49 20.02 20.41 1,216,179 +0.48(+2.41%)
Aug 22, 2016 19.86 20.16 19.75 19.93 1,038,574 -0.05(-0.25%)
Aug 19, 2016 19.83 20.33 19.71 19.98 1,022,538 +0.15(+0.76%)
Aug 18, 2016 19.65 19.85 19.56 19.83 1,137,311 +0.22(+1.12%)
Aug 17, 2016 20.39 20.42 19.55 19.61 2,251,034 -0.82(-4.01%)
Aug 16, 2016 19.73 21.20 19.60 20.43 4,345,738 +0.71(+3.60%)
Aug 15, 2016 19.47 19.87 19.42 19.72 1,652,695 +0.35(+1.81%)
Aug 12, 2016 19.27 19.42 19.23 19.37 1,495,950 +0.14(+0.73%)
Aug 11, 2016 19.15 19.49 18.95 19.23 1,804,476 +0.18(+0.94%)
Aug 10, 2016 19.52 19.70 18.98 19.05 1,410,898 -0.43(-2.21%)
Aug 09, 2016 20.03 20.18 19.30 19.48 1,920,266 -0.57(-2.84%)
Aug 08, 2016 19.90 20.24 19.87 20.05 2,360,614 +0.22(+1.11%)
Aug 05, 2016 19.47 19.88 19.45 19.83 4,145,965 +0.51(+2.64%)
Aug 04, 2016 19.52 19.73 19.13 19.32 1,317,441 -0.19(-0.97%)
Aug 03, 2016 19.50 19.55 18.92 19.51 2,067,080 -0.03(-0.15%)
Aug 02, 2016 19.85 20.00 19.51 19.54 2,486,097 -0.43(-2.15%)
Aug 01, 2016 20.07 20.27 19.50 19.97 3,166,366 -0.44(-2.16%)
Jul 29, 2016 20.41 20.80 19.31 20.41 5,723,783 +0.13(+0.64%)
Jul 28, 2016 26.39 26.58 20.08 20.28 11,673,266 -6.95(-25.52%)
Jul 27, 2016 27.76 27.93 26.99 27.23 1,781,200 -0.53(-1.91%)
Jul 26, 2016 27.58 27.93 27.50 27.76 875,167 +0.24(+0.87%)
Jul 25, 2016 27.22 27.59 27.10 27.52 932,852 +0.13(+0.47%)
Jul 22, 2016 27.08 27.48 26.99 27.39 892,940 +0.21(+0.77%)
Jul 21, 2016 27.10 27.43 26.89 27.18 726,767 +0.08(+0.30%)
Jul 20, 2016 26.85 27.32 26.58 27.10 578,940 +0.41(+1.54%)
Jul 19, 2016 26.92 27.22 26.56 26.69 557,237 -0.24(-0.89%)
Jul 18, 2016 26.42 27.10 26.02 26.93 1,359,825 +0.52(+1.97%)
Jul 15, 2016 26.73 26.86 26.41 26.41 715,859 -0.19(-0.71%)
Jul 14, 2016 26.87 27.15 26.54 26.60 963,854 -0.04(-0.15%)
Jul 13, 2016 27.95 28.11 26.60 26.64 2,864,347 +0.30(+1.14%)
Jul 12, 2016 25.87 26.44 25.83 26.34 1,216,647 +0.59(+2.29%)
Jul 11, 2016 25.65 25.82 25.54 25.75 936,366 +0.22(+0.86%)
Jul 08, 2016 24.92 25.74 24.72 25.53 1,613,879 +0.81(+3.28%)
Jul 07, 2016 24.47 24.81 24.42 24.72 1,624,481 +0.33(+1.35%)
Jul 06, 2016 24.00 24.55 23.81 24.39 1,271,059 +0.34(+1.41%)
Jul 05, 2016 24.60 24.81 23.64 24.05 1,422,967 -0.78(-3.14%)
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.