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, 2015 38.62 38.78 37.91 38.64 1,228,191 +0.31(+0.80%)
Sep 29, 2015 38.67 39.06 38.14 38.34 1,113,767 -0.12(-0.32%)
Sep 28, 2015 39.76 39.90 38.25 38.46 991,807 -1.55(-3.87%)
Sep 25, 2015 40.47 40.54 39.82 40.01 603,582 -0.31(-0.76%)
Sep 24, 2015 40.57 40.57 40.00 40.31 924,992 -0.44(-1.08%)
Sep 23, 2015 40.71 41.22 40.37 40.75 1,045,626 +0.03(+0.07%)
Sep 22, 2015 40.61 40.92 39.93 40.73 1,701,289 -0.33(-0.81%)
Sep 21, 2015 41.38 41.57 40.68 41.06 1,579,614 -0.20(-0.49%)
Sep 18, 2015 41.96 42.22 41.10 41.26 1,689,700 -1.17(-2.75%)
Sep 17, 2015 42.89 43.10 42.27 42.43 1,115,013 -0.46(-1.07%)
Sep 16, 2015 42.82 43.27 42.45 42.89 992,019 +0.06(+0.13%)
Sep 15, 2015 42.94 43.17 42.69 42.83 959,479 +0.07(+0.16%)
Sep 14, 2015 44.04 44.31 42.53 42.76 1,596,855 -1.30(-2.95%)
Sep 11, 2015 43.64 44.10 43.25 44.06 1,123,250 -0.01(-0.02%)
Sep 10, 2015 44.34 44.76 43.91 44.07 980,935 -0.41(-0.92%)
Sep 09, 2015 45.27 45.57 44.40 44.48 930,873 -0.64(-1.42%)
Sep 08, 2015 44.61 45.30 44.37 45.12 1,193,715 +1.25(+2.84%)
Sep 04, 2015 43.28 43.88 43.88 43.88 952,042 +0.13(+0.30%)
Sep 03, 2015 43.39 44.11 43.17 43.74 663,614 +0.38(+0.88%)
Sep 02, 2015 43.42 43.81 43.02 43.36 989,072 +0.36(+0.84%)
Sep 01, 2015 43.64 44.24 42.80 43.00 1,168,965 -1.57(-3.53%)
Aug 31, 2015 44.07 44.73 43.89 44.57 1,537,555 +0.45(+1.01%)
Aug 28, 2015 43.77 44.72 43.68 44.12 1,431,284 +0.33(+0.76%)
Aug 27, 2015 43.65 44.26 42.89 43.79 1,857,987 +0.55(+1.28%)
Aug 26, 2015 43.16 43.51 42.06 43.24 1,506,869 +0.94(+2.23%)
Aug 25, 2015 44.09 44.43 42.29 42.29 1,326,710 -0.70(-1.62%)
Aug 24, 2015 41.00 44.05 41.00 42.99 1,989,108 -1.06(-2.40%)
Aug 21, 2015 44.75 45.35 44.02 44.05 1,158,941 -1.54(-3.38%)
Aug 20, 2015 46.39 46.61 45.53 45.59 919,022 -1.08(-2.31%)
Aug 19, 2015 46.72 47.13 46.14 46.67 964,222 -0.48(-1.01%)
Aug 18, 2015 47.86 48.06 47.09 47.14 1,035,948 -0.63(-1.32%)
Aug 17, 2015 47.19 47.77 46.93 47.77 624,204 +0.26(+0.54%)
Aug 14, 2015 47.06 47.69 46.91 47.51 897,717 +0.33(+0.71%)
Aug 13, 2015 47.70 47.86 47.16 47.18 1,085,475 -0.55(-1.16%)
Aug 12, 2015 47.65 47.95 46.99 47.73 1,182,064 -0.37(-0.77%)
Aug 11, 2015 47.89 48.38 47.76 48.10 877,250 -0.07(-0.14%)
Aug 10, 2015 48.09 48.47 48.02 48.17 747,327 +0.47(+0.98%)
Aug 07, 2015 47.72 48.09 46.83 47.70 1,386,993 -0.21(-0.44%)
Aug 06, 2015 48.45 48.91 47.47 47.91 1,416,633 -0.59(-1.22%)
Aug 05, 2015 49.23 49.23 47.36 48.50 4,259,968 +0.04(+0.08%)
Aug 04, 2015 47.05 49.00 46.75 48.47 2,576,601 +2.08(+4.48%)
Aug 03, 2015 47.00 47.07 45.91 46.39 1,384,953 -0.48(-1.02%)
Jul 31, 2015 45.71 47.13 45.31 46.87 3,416,295 +1.55(+3.43%)
Jul 30, 2015 42.77 45.84 42.77 45.31 7,046,967 +5.00(+12.40%)
Jul 29, 2015 39.67 40.72 39.55 40.31 2,790,636 +0.79(+2.00%)
Jul 28, 2015 40.06 40.29 39.32 39.52 1,971,428 -0.50(-1.26%)
Jul 27, 2015 40.49 40.69 39.89 40.03 1,070,320 -0.75(-1.84%)
Jul 24, 2015 41.13 41.40 40.73 40.78 1,360,200 -0.39(-0.95%)
Jul 23, 2015 41.90 41.90 40.88 41.17 1,033,946 -0.73(-1.75%)
Jul 22, 2015 41.79 42.08 41.56 41.90 1,370,029 -0.02(-0.05%)
Jul 21, 2015 42.15 42.50 41.88 41.92 689,857 -0.41(-0.97%)
Jul 20, 2015 42.23 42.51 42.03 42.33 704,788 +0.12(+0.29%)
Jul 17, 2015 43.12 43.12 42.00 42.21 872,233 -1.00(-2.31%)
Jul 16, 2015 43.15 43.81 42.75 43.21 900,632 +0.39(+0.91%)
Jul 15, 2015 42.72 42.89 42.24 42.82 1,823,811 +0.35(+0.83%)
Jul 14, 2015 42.51 42.62 42.19 42.47 1,920,215 +0.05(+0.11%)
Jul 13, 2015 42.46 42.79 42.27 42.42 996,600 +0.36(+0.86%)
Jul 10, 2015 42.49 42.71 42.02 42.06 1,392,408 +0.10(+0.23%)
Jul 09, 2015 42.29 42.77 41.89 41.96 1,109,832 +0.15(+0.36%)
Jul 08, 2015 42.38 42.78 41.74 41.81 833,376 -0.97(-2.27%)
Jul 07, 2015 42.21 42.82 41.49 42.78 1,139,053 +0.56(+1.33%)
Jul 06, 2015 42.25 42.61 41.84 42.22 3,456,976 -0.41(-0.96%)
Jul 02, 2015 42.64 42.63 42.63 42.63 982,597 -0.27(-0.62%)
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.