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 (%)
Feb 28, 2013 40.40 41.35 40.28 41.00 2,489,823 +0.72(+1.79%)
Feb 27, 2013 39.97 40.85 39.59 40.28 1,944,557 +0.43(+1.08%)
Feb 26, 2013 40.65 40.78 39.43 39.85 4,179,912 -2.06(-4.92%)
Feb 22, 2013 41.52 42.10 40.27 41.91 2,185,075 +0.44(+1.06%)
Feb 21, 2013 41.60 42.15 41.26 41.47 1,761,396 -0.29(-0.69%)
Feb 20, 2013 41.65 42.65 40.88 41.76 2,539,405 -0.43(-1.02%)
Feb 19, 2013 41.32 42.83 41.12 42.19 3,920,746 +1.59(+3.92%)
Feb 15, 2013 39.01 41.18 38.77 40.60 5,114,834 +0.94(+2.37%)
Feb 14, 2013 38.73 39.79 37.49 39.66 10,148,128 +3.69(+10.26%)
Feb 13, 2013 35.61 36.50 35.19 35.97 3,773,259 +0.60(+1.70%)
Feb 12, 2013 36.01 36.14 35.16 35.37 2,728,343 -0.59(-1.64%)
Feb 11, 2013 36.14 36.42 35.80 35.96 1,623,148 -0.36(-0.99%)
Feb 08, 2013 36.10 36.39 35.86 36.32 1,261,505 +0.38(+1.06%)
Feb 07, 2013 35.81 36.95 35.33 35.94 2,966,728 +0.34(+0.96%)
Feb 06, 2013 35.24 35.75 34.81 35.60 2,692,886 +1.04(+3.01%)
Feb 04, 2013 33.03 34.76 33.03 34.56 2,751,394 +1.08(+3.23%)
Feb 01, 2013 35.43 35.43 32.94 33.48 6,671,683 -2.46(-6.84%)
Jan 31, 2013 34.75 36.19 34.61 35.94 1,414,057 +1.33(+3.84%)
Jan 30, 2013 35.29 35.29 34.52 34.61 1,478,150 -0.57(-1.62%)
Jan 29, 2013 35.85 35.92 35.01 35.18 1,355,406 -0.66(-1.84%)
Jan 28, 2013 36.23 36.33 35.65 35.84 927,028 -0.15(-0.42%)
Jan 25, 2013 35.33 36.12 35.23 35.99 1,502,860 +0.66(+1.87%)
Jan 24, 2013 36.80 36.92 34.92 35.33 3,864,786 -1.87(-5.03%)
Jan 23, 2013 37.22 37.64 36.95 37.20 1,332,539 -0.10(-0.27%)
Jan 22, 2013 37.37 37.51 36.92 37.30 617,370 +0.09(+0.24%)
Jan 18, 2013 37.72 37.92 36.78 37.21 1,504,407 -0.32(-0.85%)
Jan 17, 2013 36.93 37.96 36.55 37.53 1,377,285 +0.58(+1.57%)
Jan 16, 2013 36.64 36.99 36.27 36.95 933,006 +0.30(+0.82%)
Jan 15, 2013 36.07 36.67 35.93 36.65 1,436,227 +0.61(+1.69%)
Jan 14, 2013 36.00 36.49 35.58 36.04 2,098,192 -0.21(-0.58%)
Jan 11, 2013 34.36 36.60 34.33 36.25 3,592,890 +1.71(+4.95%)
Jan 10, 2013 33.69 34.60 33.60 34.54 1,568,107 +0.87(+2.58%)
Jan 09, 2013 33.23 33.90 33.23 33.67 923,147 +0.65(+1.97%)
Jan 08, 2013 33.40 33.60 32.91 33.02 751,929 -0.38(-1.14%)
Jan 07, 2013 33.90 34.11 33.15 33.40 1,393,193 -0.49(-1.45%)
Jan 04, 2013 32.42 34.07 32.32 33.89 3,085,032 +1.69(+5.25%)
Jan 03, 2013 32.81 32.99 30.92 32.20 4,382,867 -0.77(-2.34%)
Jan 02, 2013 34.07 34.15 32.55 32.97 2,063,624 -0.31(-0.93%)
Dec 31, 2012 32.43 33.43 32.17 33.28 1,309,859 +0.68(+2.09%)
Dec 28, 2012 32.54 32.77 32.33 32.60 1,355,857 -0.04(-0.12%)
Dec 27, 2012 32.76 32.94 31.57 32.64 1,507,644 -0.15(-0.46%)
Dec 26, 2012 33.37 33.52 32.75 32.79 573,768 -0.58(-1.74%)
Dec 24, 2012 33.39 33.52 33.20 33.37 228,260 -0.05(-0.15%)
Dec 21, 2012 33.59 33.91 33.34 33.42 1,275,310 -0.56(-1.65%)
Dec 20, 2012 34.59 34.71 33.98 33.98 1,086,798 -0.53(-1.54%)
Dec 19, 2012 35.02 35.02 34.51 34.51 1,848,080 -0.51(-1.46%)
Dec 18, 2012 33.97 35.13 33.97 35.02 2,526,248 +1.22(+3.61%)
Dec 17, 2012 33.01 33.80 32.86 33.80 920,944 +0.86(+2.61%)
Dec 14, 2012 33.45 33.62 32.81 32.94 1,264,020 -0.51(-1.52%)
Dec 13, 2012 34.00 34.10 33.20 33.45 1,930,549 -0.61(-1.79%)
Dec 12, 2012 33.70 34.35 33.52 34.06 2,168,540 +0.65(+1.95%)
Dec 11, 2012 33.96 34.16 33.16 33.41 1,797,604 -0.38(-1.12%)
Dec 10, 2012 34.17 34.42 33.74 33.79 915,542 -0.49(-1.43%)
Dec 07, 2012 34.07 34.51 34.02 34.28 884,847 +0.54(+1.60%)
Dec 06, 2012 33.71 34.08 33.70 33.74 600,281 +0.06(+0.18%)
Dec 05, 2012 34.11 34.35 33.57 33.68 860,586 -0.29(-0.85%)
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.