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 (%)
Nov 30, 2011 27.73 27.97 26.94 27.27 5,731,430 +0.04(+0.15%)
Nov 29, 2011 27.49 27.64 26.98 27.23 796,124 -0.36(-1.30%)
Nov 28, 2011 28.09 28.50 27.07 27.59 1,001,468 +0.24(+0.88%)
Nov 25, 2011 27.01 27.65 26.73 27.35 811,022 +0.32(+1.18%)
Nov 23, 2011 27.04 27.26 26.96 27.03 1,121,257 -0.22(-0.81%)
Nov 22, 2011 26.51 27.26 26.47 27.25 1,249,772 +0.69(+2.60%)
Nov 21, 2011 26.88 26.99 26.25 26.56 1,123,591 -0.62(-2.28%)
Nov 18, 2011 26.84 27.24 26.52 27.18 1,135,205 +0.46(+1.72%)
Nov 17, 2011 27.07 27.33 26.50 26.72 998,783 -0.38(-1.40%)
Nov 16, 2011 27.30 27.99 26.91 27.10 2,884,818 -0.07(-0.26%)
Nov 15, 2011 26.98 27.33 26.76 27.17 1,004,759 +0.21(+0.78%)
Nov 14, 2011 26.79 27.19 26.61 26.96 890,711 +0.19(+0.71%)
Nov 11, 2011 26.28 26.97 26.02 26.77 1,156,045 +0.79(+3.04%)
Nov 10, 2011 26.28 26.60 25.48 25.98 1,238,570 +0.33(+1.29%)
Nov 09, 2011 25.50 26.06 25.18 25.65 849,409 -0.20(-0.77%)
Nov 08, 2011 26.77 26.85 25.73 25.85 676,455 -0.66(-2.49%)
Nov 07, 2011 26.72 26.75 25.89 26.51 447,395 +0.14(+0.53%)
Nov 04, 2011 26.51 26.64 25.71 26.37 829,033 -0.25(-0.94%)
Nov 03, 2011 27.12 27.13 25.50 26.62 2,060,302 +0.68(+2.62%)
Nov 02, 2011 24.66 26.38 24.54 25.94 2,451,869 +1.38(+5.62%)
Nov 01, 2011 24.03 24.79 23.85 24.56 950,115 -0.19(-0.77%)
Oct 31, 2011 24.61 25.28 23.83 24.75 1,843,364 +0.17(+0.69%)
Oct 28, 2011 24.56 24.84 24.13 24.58 1,403,847 -0.09(-0.36%)
Oct 27, 2011 25.20 25.24 24.02 24.67 3,376,860 -0.08(-0.32%)
Oct 26, 2011 25.10 25.22 24.10 24.75 14,375,476 -0.35(-1.39%)
Oct 25, 2011 24.96 25.50 24.66 25.10 2,719,707 +0.02(+0.08%)
Oct 24, 2011 23.33 25.46 23.00 25.08 3,357,009 +1.07(+4.46%)
Oct 21, 2011 25.50 25.86 23.91 24.01 2,865,730 +0.65(+2.78%)
Oct 20, 2011 22.24 23.75 22.20 23.36 1,242,557 +0.90(+4.01%)
Oct 19, 2011 22.95 23.03 22.31 22.46 490,437 -0.50(-2.18%)
Oct 18, 2011 22.09 23.24 21.82 22.96 774,695 +0.90(+4.08%)
Oct 17, 2011 22.05 22.50 21.76 22.06 573,674 +0.04(+0.18%)
Oct 14, 2011 20.63 22.50 20.34 22.02 2,381,117 +1.32(+6.38%)
Oct 13, 2011 20.59 20.91 20.27 20.70 666,421 -0.11(-0.53%)
Oct 12, 2011 21.75 21.75 20.63 20.81 951,007 -0.87(-4.01%)
Oct 11, 2011 21.53 21.76 20.90 21.68 395,509 -0.08(-0.37%)
Oct 10, 2011 21.74 21.88 21.26 21.76 353,351 +0.49(+2.30%)
Oct 07, 2011 21.84 21.89 21.07 21.27 554,717 -0.48(-2.21%)
Oct 06, 2011 21.57 21.96 21.45 21.75 457,079 +0.90(+4.32%)
Oct 05, 2011 21.37 21.71 20.38 20.85 447,759 -0.42(-1.97%)
Oct 04, 2011 19.90 21.33 19.52 21.27 689,088 +1.21(+6.03%)
Oct 03, 2011 19.93 20.33 19.73 20.06 391,794 -0.06(-0.30%)
Sep 30, 2011 20.47 20.86 20.09 20.12 458,893 -0.64(-3.08%)
Sep 29, 2011 21.28 21.75 20.21 20.76 411,564 -0.05(-0.24%)
Sep 28, 2011 21.60 21.70 20.75 20.81 639,267 -0.90(-4.15%)
Sep 27, 2011 22.72 22.84 21.52 21.71 620,914 -0.26(-1.18%)
Sep 26, 2011 21.39 22.13 21.06 21.97 267,323 +0.74(+3.49%)
Sep 23, 2011 21.31 21.88 20.80 21.23 355,080 -0.23(-1.07%)
Sep 22, 2011 20.39 21.74 20.15 21.46 586,060 +0.31(+1.47%)
Sep 21, 2011 22.61 22.94 21.08 21.15 479,778 -1.53(-6.75%)
Sep 20, 2011 23.08 23.50 22.56 22.68 323,015 -0.32(-1.39%)
Sep 19, 2011 22.18 23.29 21.99 23.00 744,016 +0.54(+2.40%)
Sep 16, 2011 23.10 23.10 22.27 22.46 2,058,283 -0.51(-2.22%)
Sep 15, 2011 23.24 23.44 22.70 22.97 360,961 +0.01(+0.04%)
Sep 14, 2011 23.75 24.14 22.85 22.96 757,638 -0.64(-2.71%)
Sep 13, 2011 23.43 23.75 22.93 23.60 398,384 +0.26(+1.11%)
Sep 12, 2011 23.24 23.67 22.93 23.34 857,229 -0.09(-0.38%)
Sep 09, 2011 24.02 24.02 22.90 23.43 1,337,558 -0.84(-3.46%)
Sep 08, 2011 23.62 24.31 23.15 24.27 1,545,794 -0.01(-0.04%)
Sep 07, 2011 23.92 24.43 23.68 24.28 661,299 +0.83(+3.54%)
Sep 06, 2011 22.66 23.66 22.56 23.45 419,623 +0.03(+0.13%)
Sep 02, 2011 22.75 23.76 22.63 23.42 198,283 +0.06(+0.26%)
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.