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 (%)
May 31, 2012
37.06
37.22
36.38
36.70
1,508,989
-0.36(-0.98%)
May 30, 2012
37.21
37.33
36.68
37.06
1,161,280
-0.60(-1.59%)
May 29, 2012
38.08
38.09
37.11
37.66
1,197,989
-0.01(-0.03%)
May 25, 2012
37.89
38.03
37.30
37.67
886,494
-0.19(-0.50%)
May 24, 2012
37.02
38.08
36.71
37.86
2,474,518
+1.24(+3.38%)
May 23, 2012
35.70
37.29
34.76
36.62
2,439,828
+0.90(+2.53%)
May 22, 2012
36.43
37.01
35.42
35.71
2,011,739
-0.55(-1.52%)
May 21, 2012
34.90
36.27
34.90
36.27
1,319,930
+1.40(+4.02%)
May 18, 2012
34.69
35.10
33.47
34.87
3,586,156
+0.07(+0.19%)
May 17, 2012
36.88
36.90
34.43
34.80
2,280,709
-2.10(-5.70%)
May 16, 2012
37.18
37.36
36.30
36.90
1,130,509
-0.23(-0.62%)
May 15, 2012
36.89
37.28
36.68
37.13
1,292,406
+0.36(+0.98%)
May 14, 2012
37.97
38.68
36.49
36.77
2,274,920
-1.78(-4.62%)
May 11, 2012
38.36
39.13
37.96
38.55
1,995,033
-0.41(-1.05%)
May 10, 2012
38.58
39.49
38.09
38.96
1,475,541
+0.55(+1.44%)
May 09, 2012
36.63
38.73
36.42
38.41
1,960,816
+1.55(+4.21%)
May 08, 2012
35.63
37.84
35.09
36.86
3,047,001
+1.10(+3.06%)
May 07, 2012
35.49
36.47
35.35
35.76
1,569,839
-0.06(-0.16%)
May 04, 2012
36.25
37.52
35.03
35.82
2,550,834
-0.82(-2.24%)
May 03, 2012
37.51
37.88
36.38
36.64
1,064,406
-0.79(-2.11%)
May 02, 2012
36.70
37.73
36.19
37.43
1,632,116
+0.73(+2.00%)
May 01, 2012
37.20
38.44
35.84
36.70
5,249,448
-0.50(-1.36%)
Apr 30, 2012
37.14
37.62
35.82
37.20
5,692,230
-1.84(-4.71%)
Apr 27, 2012
38.53
39.95
38.37
39.04
2,241,190
+0.86(+2.24%)
Apr 26, 2012
38.68
38.76
37.38
38.18
1,827,336
+0.19(+0.50%)
Apr 25, 2012
36.16
38.88
36.11
37.99
5,393,263
+4.20(+12.43%)
Apr 24, 2012
34.60
34.68
33.04
33.79
3,533,550
-0.64(-1.85%)
Apr 23, 2012
33.69
34.57
33.64
34.43
2,453,386
+0.48(+1.40%)
Apr 20, 2012
33.92
34.18
33.49
33.95
1,493,984
+0.36(+1.08%)
Apr 19, 2012
33.65
33.90
33.09
33.59
1,169,699
+0.10(+0.28%)
Apr 18, 2012
33.01
33.74
32.73
33.49
1,904,709
+0.44(+1.33%)
Apr 17, 2012
32.17
33.28
31.86
33.06
2,337,298
+1.20(+3.77%)
Apr 16, 2012
32.49
32.70
31.57
31.86
1,254,668
-0.45(-1.39%)
Apr 13, 2012
33.02
33.11
32.22
32.30
1,273,995
-0.71(-2.16%)
Apr 12, 2012
33.38
33.51
32.91
33.02
853,246
-0.30(-0.91%)
Apr 11, 2012
32.62
33.33
32.38
33.32
939,223
+1.01(+3.12%)
Apr 10, 2012
33.78
34.20
32.15
32.31
1,611,697
-1.30(-3.85%)
Apr 09, 2012
33.22
33.90
32.42
33.61
1,776,740
-0.38(-1.12%)
Apr 05, 2012
33.84
34.37
33.78
33.99
928,733
-0.06(-0.17%)
Apr 04, 2012
33.99
34.26
33.76
34.05
1,119,287
-0.31(-0.91%)
Apr 03, 2012
33.86
34.38
33.49
34.36
2,937,081
+1.12(+3.38%)
Apr 02, 2012
33.23
33.52
32.82
33.24
1,803,719
+0.01(+0.03%)
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%)
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
.