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, 2015 30.25 30.43 29.64 29.81 1,079,032 -0.24(-0.80%)
Nov 27, 2015 30.35 30.50 29.89 30.05 371,712 -0.13(-0.43%)
Nov 25, 2015 29.84 30.18 30.18 30.18 860,600 +0.33(+1.11%)
Nov 24, 2015 29.25 30.03 29.16 29.85 1,000,067 +0.31(+1.05%)
Nov 23, 2015 28.95 29.60 28.95 29.54 972,585 +0.46(+1.58%)
Nov 20, 2015 28.85 29.56 28.73 29.08 1,678,069 +0.56(+1.96%)
Nov 19, 2015 28.44 28.80 27.79 28.52 1,584,610 -0.17(-0.59%)
Nov 18, 2015 29.90 29.90 27.47 28.69 6,074,631 -0.38(-1.31%)
Nov 17, 2015 31.06 31.77 22.64 29.07 26,358,324 -1.98(-6.38%)
Nov 16, 2015 30.49 31.32 30.24 31.05 1,007,166 +0.42(+1.37%)
Nov 13, 2015 31.51 31.52 30.32 30.63 1,498,902 -0.90(-2.85%)
Nov 12, 2015 31.69 32.07 31.46 31.53 1,090,944 -0.32(-1.00%)
Nov 11, 2015 32.35 32.38 31.64 31.85 921,152 -0.32(-0.99%)
Nov 10, 2015 32.31 32.70 32.00 32.17 1,416,075 -0.17(-0.53%)
Nov 09, 2015 32.48 32.92 31.84 32.34 1,915,126 -0.27(-0.83%)
Nov 06, 2015 32.41 33.00 31.87 32.61 2,295,654 +0.16(+0.49%)
Nov 05, 2015 32.79 33.02 31.78 32.45 1,861,853 -0.55(-1.67%)
Nov 04, 2015 32.81 33.43 32.33 33.00 3,231,649 +0.45(+1.38%)
Nov 03, 2015 32.38 33.10 32.16 32.55 3,407,399 +0.69(+2.17%)
Nov 02, 2015 30.25 32.24 29.95 31.86 4,124,657 +2.11(+7.09%)
Oct 30, 2015 28.81 30.31 28.50 29.75 6,939,713 +1.51(+5.35%)
Oct 29, 2015 32.75 33.99 26.38 28.24 22,632,110 -10.40(-26.92%)
Oct 28, 2015 36.99 38.90 36.75 38.64 2,928,700 +1.76(+4.77%)
Oct 27, 2015 37.01 37.39 36.15 36.88 2,425,603 -0.12(-0.32%)
Oct 26, 2015 36.55 37.28 36.50 37.00 2,225,909 +0.45(+1.23%)
Oct 23, 2015 34.75 36.74 34.46 36.55 6,568,517 +2.05(+5.94%)
Oct 22, 2015 40.38 40.39 31.94 34.50 11,052,225 -5.73(-14.24%)
Oct 21, 2015 40.84 40.84 40.08 40.23 842,875 -0.46(-1.13%)
Oct 20, 2015 40.95 41.26 40.62 40.69 735,915 -0.23(-0.56%)
Oct 19, 2015 40.66 41.15 40.53 40.92 1,035,959 +0.17(+0.42%)
Oct 16, 2015 40.80 40.91 40.46 40.75 936,662 +0.05(+0.12%)
Oct 15, 2015 40.10 40.77 39.90 40.70 1,535,726 +0.68(+1.70%)
Oct 14, 2015 40.80 41.06 39.66 40.02 947,080 -0.76(-1.86%)
Oct 13, 2015 41.10 41.20 40.36 40.78 1,189,081 -0.59(-1.43%)
Oct 12, 2015 41.99 42.15 41.27 41.37 910,840 -0.59(-1.41%)
Oct 09, 2015 42.74 42.77 41.77 41.96 1,541,754 -0.85(-1.99%)
Oct 08, 2015 42.27 43.09 42.01 42.81 811,600 +0.45(+1.06%)
Oct 07, 2015 42.26 42.90 42.26 42.36 1,232,223 +0.49(+1.17%)
Oct 06, 2015 41.71 42.59 41.38 41.87 1,713,143 +0.36(+0.87%)
Oct 05, 2015 40.92 41.73 40.92 41.51 2,410,086 +0.75(+1.84%)
Oct 02, 2015 39.56 40.77 39.01 40.76 1,318,059 +0.48(+1.19%)
Oct 01, 2015 40.29 40.35 39.57 40.28 1,006,336 -0.14(-0.35%)
Sep 30, 2015 40.40 40.56 39.65 40.42 1,174,158 +0.32(+0.80%)
Sep 29, 2015 40.45 40.86 39.90 40.10 1,064,768 -0.13(-0.32%)
Sep 28, 2015 41.59 41.74 40.01 40.23 948,173 -1.62(-3.87%)
Sep 25, 2015 42.33 42.41 41.65 41.85 577,028 -0.32(-0.76%)
Sep 24, 2015 42.44 42.44 41.84 42.17 884,298 -0.46(-1.08%)
Sep 23, 2015 42.58 43.12 42.23 42.63 999,625 +0.03(+0.07%)
Sep 22, 2015 42.48 42.80 41.77 42.60 1,626,442 -0.35(-0.81%)
Sep 21, 2015 43.28 43.48 42.55 42.95 1,510,120 -0.21(-0.49%)
Sep 18, 2015 43.89 44.16 42.99 43.16 1,615,363 -1.22(-2.75%)
Sep 17, 2015 44.86 45.08 44.22 44.38 1,065,959 -0.48(-1.07%)
Sep 16, 2015 44.79 45.26 44.40 44.86 948,376 +0.06(+0.13%)
Sep 15, 2015 44.92 45.16 44.65 44.80 917,268 +0.07(+0.16%)
Sep 14, 2015 46.07 46.35 44.49 44.73 1,526,603 -1.36(-2.95%)
Sep 11, 2015 45.65 46.13 45.24 46.09 1,073,834 -0.01(-0.02%)
Sep 10, 2015 46.38 46.82 45.93 46.10 937,780 -0.43(-0.92%)
Sep 09, 2015 47.35 47.67 46.44 46.53 889,920 -0.85(-1.79%)
Sep 08, 2015 46.84 47.57 46.59 47.38 1,136,863 +1.31(+2.84%)
Sep 04, 2015 45.44 46.07 46.07 46.07 906,700 +0.14(+0.30%)
Sep 03, 2015 45.56 46.32 45.33 45.93 632,009 +0.40(+0.88%)
Sep 02, 2015 45.59 46.00 45.17 45.53 941,966 +0.38(+0.84%)
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.