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, 2014 38.66 39.38 38.35 38.74 2,175,896 +0.11(+0.28%)
Sep 29, 2014 39.21 39.21 38.40 38.63 2,303,173 -0.84(-2.13%)
Sep 26, 2014 39.30 39.68 39.01 39.47 1,255,471 +0.31(+0.79%)
Sep 25, 2014 39.52 39.84 39.14 39.16 1,290,812 -0.50(-1.26%)
Sep 24, 2014 40.16 40.30 39.57 39.66 1,239,777 -0.34(-0.85%)
Sep 23, 2014 39.82 40.30 39.76 40.00 1,630,351 -0.02(-0.05%)
Sep 22, 2014 40.84 40.90 39.88 40.02 1,802,431 -0.82(-2.01%)
Sep 19, 2014 41.34 42.01 40.74 40.84 5,222,811 -0.18(-0.44%)
Sep 18, 2014 39.12 41.98 38.98 41.02 6,090,544 +1.90(+4.86%)
Sep 17, 2014 39.78 39.78 39.01 39.12 1,554,447 -0.04(-0.10%)
Sep 16, 2014 39.00 39.39 38.77 39.16 824,444 +0.11(+0.28%)
Sep 15, 2014 39.41 39.54 38.81 39.05 1,153,986 -0.51(-1.29%)
Sep 12, 2014 38.93 39.86 38.92 39.56 1,792,500 +0.60(+1.54%)
Sep 11, 2014 38.70 39.05 38.56 38.96 1,005,507 +0.19(+0.49%)
Sep 10, 2014 39.25 39.25 38.26 38.77 1,377,390 -0.28(-0.72%)
Sep 09, 2014 39.20 39.43 38.87 39.05 914,580 -0.21(-0.53%)
Sep 08, 2014 39.92 40.23 38.91 39.26 2,405,346 -0.57(-1.43%)
Sep 05, 2014 39.00 39.86 38.69 39.83 1,623,452 +0.83(+2.13%)
Sep 04, 2014 38.81 39.04 38.54 39.00 1,873,229 +0.18(+0.46%)
Sep 03, 2014 38.54 39.14 38.38 38.82 2,977,073 +0.62(+1.62%)
Sep 02, 2014 38.00 38.29 37.86 38.20 1,662,836 +0.25(+0.66%)
Aug 29, 2014 37.62 37.95 37.95 37.95 1,011,000 +0.36(+0.96%)
Aug 28, 2014 37.43 37.85 37.03 37.59 1,117,136 -0.04(-0.11%)
Aug 27, 2014 37.33 37.66 37.25 37.63 1,630,146 +0.35(+0.94%)
Aug 26, 2014 37.28 37.68 36.98 37.28 1,978,173 +0.03(+0.08%)
Aug 25, 2014 37.50 37.61 37.17 37.25 1,813,932 -0.11(-0.29%)
Aug 22, 2014 36.72 37.41 36.62 37.36 1,442,747 +0.64(+1.74%)
Aug 21, 2014 36.77 36.91 36.34 36.72 2,466,857 -0.21(-0.57%)
Aug 20, 2014 37.00 38.23 36.62 36.93 4,295,923 +0.54(+1.48%)
Aug 19, 2014 35.56 36.48 35.25 36.39 2,286,954 +0.91(+2.56%)
Aug 18, 2014 35.06 35.69 35.03 35.48 2,259,560 +0.67(+1.92%)
Aug 15, 2014 35.50 35.57 34.70 34.81 2,121,587 -0.52(-1.47%)
Aug 14, 2014 35.35 35.46 34.45 35.33 3,346,428 +1.16(+3.39%)
Aug 13, 2014 33.79 34.26 33.27 34.17 2,451,052 +0.43(+1.27%)
Aug 12, 2014 34.29 34.32 33.55 33.74 1,609,714 -0.61(-1.78%)
Aug 11, 2014 33.54 34.61 33.39 34.35 2,766,724 +1.68(+5.14%)
Aug 08, 2014 32.83 32.88 32.53 32.67 2,003,257 -0.08(-0.24%)
Aug 07, 2014 32.40 33.04 32.34 32.75 3,352,377 +0.37(+1.14%)
Aug 06, 2014 33.27 33.63 32.37 32.38 3,498,456 -1.14(-3.40%)
Aug 05, 2014 31.91 34.36 30.89 33.52 7,687,276 +0.39(+1.18%)
Aug 04, 2014 33.32 33.47 32.87 33.13 1,630,966 -0.27(-0.81%)
Aug 01, 2014 32.84 33.59 32.63 33.40 2,701,330 +0.59(+1.80%)
Jul 31, 2014 32.64 33.01 32.03 32.81 2,665,420 -0.05(-0.15%)
Jul 30, 2014 32.73 33.03 32.08 32.86 4,165,262 +0.11(+0.34%)
Jul 29, 2014 30.84 33.98 30.84 32.75 8,959,991 +0.19(+0.58%)
Jul 28, 2014 33.38 33.55 31.96 32.56 6,213,230 -0.79(-2.37%)
Jul 25, 2014 34.53 34.53 33.28 33.35 2,404,171 -1.30(-3.75%)
Jul 24, 2014 34.80 34.91 34.62 34.65 1,527,678 +0.06(+0.17%)
Jul 23, 2014 34.64 34.90 33.95 34.59 2,530,516 -0.07(-0.20%)
Jul 22, 2014 34.24 34.78 34.07 34.66 3,772,257 +0.49(+1.43%)
Jul 21, 2014 34.30 34.35 33.61 34.17 4,755,010 -0.22(-0.64%)
Jul 18, 2014 34.75 34.91 34.37 34.39 2,770,225 -0.32(-0.92%)
Jul 17, 2014 35.10 35.30 34.64 34.71 2,675,183 -0.89(-2.50%)
Jul 16, 2014 35.55 35.75 35.26 35.60 1,579,857 +0.11(+0.31%)
Jul 15, 2014 35.05 35.78 35.02 35.49 2,147,806 +0.50(+1.43%)
Jul 14, 2014 35.18 35.18 34.80 34.99 1,041,953 +0.01(+0.03%)
Jul 11, 2014 35.23 35.32 34.81 34.98 1,306,095 -0.29(-0.82%)
Jul 10, 2014 35.78 35.89 35.11 35.27 1,664,522 -0.87(-2.41%)
Jul 09, 2014 35.91 36.98 35.77 36.14 2,672,508 +0.38(+1.06%)
Jul 08, 2014 34.25 35.85 34.17 35.76 3,791,847 +1.41(+4.10%)
Jul 07, 2014 34.40 34.63 34.21 34.35 664,990 -0.17(-0.49%)
Jul 03, 2014 34.12 34.52 34.52 34.52 829,300 +0.45(+1.32%)
Jul 02, 2014 34.43 34.90 33.99 34.07 1,368,237 -0.43(-1.25%)
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.