Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
33.33
33.52
32.75
33.23
1,142,681
+0.24(+0.72%)
Mar 29, 2012
32.93
33.19
32.49
32.99
885,140
-0.20(-0.60%)
Mar 28, 2012
33.19
33.43
32.99
33.19
1,823,745
+0.16(+0.49%)
Mar 27, 2012
33.33
33.40
32.97
33.03
783,737
-0.28(-0.83%)
Mar 26, 2012
33.11
33.35
32.84
33.30
1,651,674
+0.32(+0.98%)
Mar 23, 2012
32.86
33.09
32.24
32.98
1,497,960
+0.09(+0.26%)
Mar 22, 2012
32.52
33.17
32.44
32.90
1,378,099
+0.22(+0.67%)
Mar 21, 2012
32.58
32.80
32.44
32.68
1,416,838
+0.10(+0.29%)
Mar 20, 2012
32.11
32.72
31.90
32.58
1,936,350
+0.30(+0.94%)
Mar 19, 2012
32.14
32.52
31.90
32.28
2,771,739
+0.17(+0.53%)
Mar 16, 2012
31.75
32.15
31.62
32.10
1,784,957
+0.40(+1.26%)
Mar 15, 2012
31.82
31.92
31.67
31.70
1,966,726
+0.04(+0.12%)
Mar 14, 2012
31.79
32.04
31.64
31.67
12,271,256
-0.67(-2.06%)
Mar 13, 2012
31.55
33.06
31.43
32.33
6,368,967
+2.48(+8.29%)
Mar 12, 2012
29.96
30.21
29.70
29.86
802,649
-0.18(-0.60%)
Mar 09, 2012
30.29
31.11
29.61
30.04
1,697,863
-0.25(-0.82%)
Mar 08, 2012
29.96
30.39
29.57
30.29
729,368
+0.49(+1.63%)
Mar 07, 2012
30.36
30.66
29.29
29.80
1,462,490
-0.44(-1.45%)
Mar 06, 2012
30.71
30.77
29.80
30.24
510,792
-0.73(-2.37%)
Mar 05, 2012
30.48
31.13
30.36
30.97
528,360
+0.52(+1.72%)
Mar 02, 2012
30.24
30.57
29.60
30.45
1,256,826
-0.45(-1.45%)
Mar 01, 2012
31.09
31.56
30.76
30.89
712,543
+0.07(+0.22%)
Feb 29, 2012
31.29
31.38
30.79
30.83
618,150
-0.34(-1.10%)
Feb 28, 2012
31.26
31.64
30.69
31.17
599,169
+0.00(+0.00%)
Feb 27, 2012
30.69
31.62
30.53
31.17
735,982
+0.47(+1.52%)
Feb 24, 2012
31.50
31.54
30.63
30.70
895,704
-0.84(-2.66%)
Feb 23, 2012
30.92
32.02
30.84
31.54
1,118,431
+0.54(+1.75%)
Feb 22, 2012
31.20
31.42
30.67
31.00
794,568
-0.19(-0.61%)
Feb 21, 2012
30.94
31.52
30.53
31.19
1,165,355
+0.67(+2.18%)
Feb 17, 2012
31.36
32.09
30.49
30.52
2,177,364
-0.58(-1.87%)
Feb 16, 2012
29.75
31.18
29.38
31.10
5,053,143
+2.53(+8.87%)
Feb 15, 2012
28.67
28.68
28.05
28.57
1,804,560
-0.03(-0.10%)
Feb 14, 2012
28.50
28.62
28.16
28.60
891,305
+0.03(+0.10%)
Feb 13, 2012
28.57
28.87
28.28
28.57
1,123,609
+0.12(+0.44%)
Feb 10, 2012
28.46
28.52
27.82
28.45
1,052,345
-0.12(-0.43%)
Feb 09, 2012
28.32
28.88
27.89
28.57
1,340,553
+0.27(+0.94%)
Feb 08, 2012
27.46
28.40
27.46
28.30
1,344,978
+1.03(+3.77%)
Feb 07, 2012
27.11
27.73
26.90
27.28
442,842
+0.16(+0.60%)
Feb 06, 2012
26.95
27.47
26.92
27.11
690,047
+0.10(+0.35%)
Feb 03, 2012
26.46
27.02
26.18
27.02
948,986
+0.83(+3.16%)
Feb 02, 2012
25.95
26.27
25.80
26.19
857,098
+0.19(+0.73%)
Feb 01, 2012
26.20
26.64
25.81
26.00
871,809
-0.20(-0.76%)
Jan 31, 2012
26.39
26.39
25.71
26.20
1,252,364
-0.05(-0.18%)
Jan 30, 2012
25.04
26.38
24.78
26.25
1,198,582
+0.97(+3.84%)
Jan 27, 2012
24.88
25.83
24.38
25.28
1,817,973
+0.18(+0.72%)
Jan 26, 2012
27.10
27.10
24.91
25.09
2,900,958
-1.89(-6.99%)
Jan 25, 2012
27.53
27.89
26.70
26.98
1,282,550
-0.69(-2.48%)
Jan 24, 2012
27.89
27.89
27.06
27.67
882,262
-0.33(-1.19%)
Jan 23, 2012
27.30
28.26
27.30
28.00
972,285
+0.58(+2.12%)
Jan 20, 2012
27.56
27.77
26.98
27.42
345,762
-0.19(-0.69%)
Jan 19, 2012
27.24
27.73
26.98
27.61
896,600
+0.50(+1.86%)
Jan 18, 2012
26.49
27.30
26.49
27.10
947,158
+0.50(+1.90%)
Jan 17, 2012
27.00
27.16
26.55
26.60
595,725
-0.21(-0.78%)
Jan 13, 2012
26.87
27.00
26.43
26.81
396,177
-0.16(-0.60%)
Jan 12, 2012
27.13
27.38
26.52
26.97
485,081
-0.04(-0.14%)
Jan 11, 2012
26.43
27.09
26.39
27.01
311,261
+0.30(+1.14%)
Jan 10, 2012
27.43
27.64
26.50
26.70
559,603
-0.43(-1.58%)
Jan 09, 2012
26.33
27.32
25.28
27.13
1,377,336
+0.90(+3.45%)
Jan 06, 2012
27.22
27.23
25.89
26.23
1,586,856
-0.91(-3.37%)
Jan 05, 2012
27.32
27.32
26.43
27.14
860,640
-0.22(-0.80%)
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
.