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 (%)
Apr 30, 2015 39.08 42.51 38.98 41.00 8,258,527 -3.68(-8.23%)
Apr 29, 2015 44.78 45.00 44.33 44.68 2,141,717 -0.48(-1.05%)
Apr 28, 2015 44.99 45.24 44.49 45.15 1,112,744 +0.22(+0.49%)
Apr 27, 2015 45.39 45.39 44.71 44.93 794,497 +0.01(+0.02%)
Apr 24, 2015 44.65 45.12 44.47 44.92 526,440 +0.29(+0.64%)
Apr 23, 2015 45.33 45.33 44.61 44.64 1,135,017 -0.66(-1.45%)
Apr 22, 2015 43.73 45.63 43.17 45.29 2,529,846 +1.52(+3.48%)
Apr 21, 2015 44.02 44.04 43.34 43.77 855,312 +0.15(+0.35%)
Apr 20, 2015 43.29 44.02 43.18 43.62 913,498 +0.50(+1.17%)
Apr 17, 2015 43.73 43.92 43.02 43.11 1,177,960 -0.86(-1.95%)
Apr 16, 2015 44.11 44.23 43.75 43.97 939,550 -0.26(-0.58%)
Apr 15, 2015 44.03 44.53 43.61 44.23 584,261 +0.37(+0.85%)
Apr 14, 2015 44.08 44.35 43.61 43.86 645,256 -0.50(-1.14%)
Apr 13, 2015 45.26 45.36 44.27 44.36 1,002,249 -0.89(-1.96%)
Apr 10, 2015 44.62 45.35 44.62 45.25 667,720 +0.69(+1.54%)
Apr 09, 2015 45.09 45.24 44.46 44.56 577,337 -0.49(-1.08%)
Apr 08, 2015 44.87 45.27 44.27 45.05 1,265,474 +0.38(+0.85%)
Apr 07, 2015 45.53 45.70 44.54 44.67 1,078,947 -0.92(-2.03%)
Apr 06, 2015 45.09 45.91 44.99 45.59 1,018,208 -0.13(-0.29%)
Apr 02, 2015 46.06 45.72 45.72 45.72 1,097,363 -0.27(-0.58%)
Apr 01, 2015 46.72 46.72 45.64 45.99 1,025,885 -0.74(-1.59%)
Mar 31, 2015 46.85 46.97 46.39 46.73 1,348,398 -0.18(-0.39%)
Mar 30, 2015 45.74 47.29 45.09 46.91 2,476,709 +3.07(+6.99%)
Mar 27, 2015 43.48 44.14 43.09 43.85 886,192 +0.41(+0.94%)
Mar 26, 2015 43.75 43.75 43.25 43.44 664,321 -0.38(-0.87%)
Mar 25, 2015 44.55 44.55 43.56 43.82 905,116 -0.50(-1.14%)
Mar 24, 2015 44.52 44.60 43.97 44.32 653,937 -0.09(-0.19%)
Mar 23, 2015 44.65 45.41 44.40 44.41 690,775 -0.13(-0.30%)
Mar 20, 2015 43.67 44.68 43.57 44.54 1,283,331 +0.99(+2.27%)
Mar 19, 2015 43.74 44.13 43.49 43.55 724,448 -0.26(-0.59%)
Mar 18, 2015 44.03 44.12 43.33 43.81 498,446 -0.24(-0.54%)
Mar 17, 2015 43.66 44.15 43.33 44.05 1,088,601 +0.30(+0.67%)
Mar 16, 2015 43.68 43.87 43.42 43.75 788,880 +0.01(+0.02%)
Mar 13, 2015 44.31 44.63 43.63 43.74 848,161 -0.68(-1.52%)
Mar 12, 2015 44.49 44.93 44.08 44.42 1,460,582 +1.39(+3.23%)
Mar 11, 2015 42.74 44.83 42.69 43.03 2,584,253 +0.33(+0.78%)
Mar 10, 2015 46.38 46.54 42.18 42.69 6,665,353 -3.98(-8.53%)
Mar 09, 2015 46.10 46.87 45.80 46.68 990,743 +0.69(+1.49%)
Mar 06, 2015 45.77 46.12 45.05 45.99 712,058 -0.05(-0.10%)
Mar 05, 2015 45.75 46.21 45.40 46.04 666,634 +0.32(+0.71%)
Mar 04, 2015 45.92 46.09 45.46 45.71 943,147 -0.38(-0.83%)
Mar 03, 2015 46.17 46.32 45.77 46.09 726,703 -0.20(-0.43%)
Mar 02, 2015 45.70 46.45 45.53 46.29 716,100 +0.50(+1.08%)
Feb 27, 2015 45.80 46.08 45.29 45.80 477,013 -0.09(-0.19%)
Feb 26, 2015 46.04 46.14 45.58 45.89 758,049 -0.25(-0.54%)
Feb 25, 2015 45.64 46.20 45.24 46.13 732,569 +0.59(+1.30%)
Feb 24, 2015 46.31 46.59 45.32 45.54 1,037,157 -0.75(-1.63%)
Feb 23, 2015 46.21 46.42 45.93 46.29 775,926 +0.08(+0.16%)
Feb 20, 2015 45.90 46.38 45.49 46.22 623,136 +0.08(+0.17%)
Feb 19, 2015 46.67 46.96 46.09 46.14 1,080,752 -0.65(-1.38%)
Feb 18, 2015 46.17 46.81 45.99 46.79 1,144,203 +0.43(+0.92%)
Feb 17, 2015 45.96 46.78 45.74 46.36 1,105,484 +0.54(+1.18%)
Feb 13, 2015 46.33 45.82 45.82 45.82 2,053,815 -0.52(-1.13%)
Feb 12, 2015 44.00 47.04 43.59 46.34 7,130,356 +5.06(+12.25%)
Feb 11, 2015 41.40 41.88 40.97 41.29 2,437,021 -0.12(-0.30%)
Feb 10, 2015 41.11 41.61 40.93 41.41 1,643,944 +0.47(+1.14%)
Feb 09, 2015 41.23 41.57 40.81 40.94 910,508 -0.30(-0.74%)
Feb 06, 2015 40.36 41.36 40.36 41.25 1,029,069 +1.03(+2.56%)
Feb 05, 2015 39.93 40.50 39.82 40.22 1,715,352 +0.22(+0.55%)
Feb 04, 2015 40.76 40.89 39.95 40.00 2,672,547 -0.70(-1.71%)
Feb 03, 2015 40.55 40.99 39.46 40.69 5,723,483 -1.10(-2.62%)
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.