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 35.26 37.44 35.22 37.11 2,727,658 +1.89(+5.35%)
Sep 27, 2012 35.06 35.62 34.65 35.23 1,593,297 +0.01(+0.03%)
Sep 26, 2012 35.46 35.46 34.41 35.22 1,882,393 -0.26(-0.72%)
Sep 25, 2012 36.32 36.51 35.40 35.48 1,836,307 -0.88(-2.41%)
Sep 24, 2012 37.38 37.41 36.25 36.35 1,288,218 -1.03(-2.75%)
Sep 21, 2012 37.37 37.71 37.14 37.38 1,581,937 +0.08(+0.20%)
Sep 20, 2012 37.53 37.81 37.24 37.30 1,057,576 -0.37(-0.99%)
Sep 19, 2012 37.35 37.83 36.73 37.68 959,376 +0.27(+0.71%)
Sep 18, 2012 38.22 38.39 37.14 37.41 1,486,073 -0.86(-2.24%)
Sep 17, 2012 38.31 38.65 38.00 38.27 1,362,303 -0.05(-0.12%)
Sep 14, 2012 38.49 38.81 38.10 38.31 1,574,184 -0.18(-0.47%)
Sep 13, 2012 38.35 38.59 38.09 38.49 725,433 +0.22(+0.57%)
Sep 12, 2012 38.11 38.87 38.01 38.28 1,071,506 +0.08(+0.20%)
Sep 11, 2012 38.30 38.30 37.91 38.20 1,185,143 -0.03(-0.07%)
Sep 10, 2012 38.47 38.53 38.01 38.23 893,556 -0.21(-0.55%)
Sep 07, 2012 38.93 38.99 38.26 38.44 1,128,017 -0.31(-0.81%)
Sep 06, 2012 38.33 38.76 37.63 38.75 2,323,023 +0.53(+1.40%)
Sep 05, 2012 37.86 38.33 37.75 38.22 2,365,295 +0.48(+1.26%)
Sep 04, 2012 36.93 37.89 36.93 37.74 1,858,491 +0.74(+2.01%)
Aug 31, 2012 36.73 37.07 36.40 37.00 1,621,606 +0.33(+0.91%)
Aug 30, 2012 35.93 36.92 35.93 36.67 2,042,994 +0.48(+1.32%)
Aug 29, 2012 35.55 36.30 35.55 36.19 2,657,188 +1.40(+4.02%)
Aug 27, 2012 35.05 35.30 34.57 34.79 1,827,526 -0.26(-0.73%)
Aug 24, 2012 34.48 35.26 34.44 35.05 1,976,444 +0.57(+1.66%)
Aug 23, 2012 34.40 34.58 33.71 34.48 2,006,802 +0.12(+0.36%)
Aug 22, 2012 34.14 34.58 33.84 34.35 1,276,582 -0.24(-0.69%)
Aug 21, 2012 34.71 34.87 34.04 34.59 3,519,781 +0.35(+1.03%)
Aug 20, 2012 33.90 34.52 33.83 34.24 2,335,505 +0.19(+0.56%)
Aug 17, 2012 34.32 34.38 33.57 34.05 2,342,670 -0.03(-0.08%)
Aug 16, 2012 34.03 34.55 33.36 34.08 6,247,985 -1.35(-3.82%)
Aug 15, 2012 36.71 37.09 35.06 35.43 4,424,081 -1.31(-3.58%)
Aug 14, 2012 37.13 37.14 36.37 36.74 1,593,710 -0.28(-0.75%)
Aug 13, 2012 36.20 37.14 35.90 37.02 3,662,011 +0.90(+2.51%)
Aug 10, 2012 37.60 37.72 35.26 36.11 8,479,156 -1.20(-3.22%)
Aug 09, 2012 37.29 37.52 36.90 37.31 1,381,538 +0.07(+0.18%)
Aug 08, 2012 37.16 37.80 36.81 37.25 1,282,994 +0.05(+0.13%)
Aug 07, 2012 36.94 37.33 36.81 37.20 1,533,245 +0.54(+1.48%)
Aug 06, 2012 37.49 37.71 36.58 36.66 1,591,147 -0.69(-1.84%)
Aug 03, 2012 37.66 37.91 37.11 37.34 2,033,259 +0.21(+0.56%)
Aug 02, 2012 35.48 37.45 35.39 37.13 2,305,373 +1.18(+3.28%)
Aug 01, 2012 36.92 36.97 35.87 35.95 2,344,048 -0.74(-2.02%)
Jul 31, 2012 37.21 37.65 36.61 36.70 2,405,028 -0.70(-1.88%)
Jul 30, 2012 36.42 37.44 36.15 37.40 2,524,557 +1.01(+2.77%)
Jul 27, 2012 35.73 36.94 35.62 36.39 3,125,356 +1.05(+2.96%)
Jul 26, 2012 39.06 39.06 32.86 35.34 10,160,760 -0.74(-2.06%)
Jul 25, 2012 35.37 37.29 35.36 36.09 3,430,329 +0.55(+1.55%)
Jul 24, 2012 35.73 36.05 34.68 35.53 1,616,299 -0.09(-0.24%)
Jul 23, 2012 35.06 35.83 33.81 35.62 1,487,938 -0.24(-0.66%)
Jul 20, 2012 35.90 36.06 35.53 35.86 820,143 -0.35(-0.97%)
Jul 19, 2012 36.79 36.90 35.50 36.21 1,026,395 -0.40(-1.09%)
Jul 18, 2012 37.89 37.89 36.48 36.61 2,527,829 -0.76(-2.04%)
Jul 17, 2012 37.47 38.39 36.84 37.37 3,291,181 +0.43(+1.16%)
Jul 16, 2012 37.19 37.22 36.55 36.94 2,236,526 -0.44(-1.17%)
Jul 13, 2012 36.63 37.55 36.59 37.38 1,468,183 +0.82(+2.24%)
Jul 12, 2012 36.76 36.93 35.09 36.56 3,471,957 -0.46(-1.24%)
Jul 11, 2012 37.99 37.99 36.48 37.02 2,412,412 -0.97(-2.56%)
Jul 10, 2012 40.14 40.28 37.07 37.99 3,523,130 -1.95(-4.89%)
Jul 09, 2012 40.20 40.57 39.61 39.94 1,133,051 -0.19(-0.47%)
Jul 06, 2012 40.09 40.36 39.81 40.13 1,061,086 -0.28(-0.68%)
Jul 05, 2012 39.65 40.67 39.65 40.41 2,859,341 +0.75(+1.90%)
Jul 03, 2012 39.24 40.29 39.10 39.66 2,222,701 +0.53(+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.