Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	42.37	42.69	42.14	42.36	1,017,531	+0.21(+0.50%)
Jun 29, 2015	42.90	43.29	42.05	42.15	966,239	-1.31(-3.02%)
Jun 26, 2015	43.29	43.48	42.92	43.47	973,832	+0.37(+0.86%)
Jun 25, 2015	43.35	43.81	42.91	43.09	1,157,137	-0.19(-0.44%)
Jun 24, 2015	43.80	43.83	43.24	43.29	559,938	-0.52(-1.20%)
Jun 23, 2015	43.90	44.01	43.51	43.81	952,161	+0.02(+0.04%)
Jun 22, 2015	44.21	44.29	43.47	43.79	1,142,852	-0.17(-0.39%)
Jun 19, 2015	44.20	44.29	43.78	43.96	712,879	-0.21(-0.47%)
Jun 18, 2015	43.92	44.45	43.75	44.17	457,606	+0.44(+1.00%)
Jun 17, 2015	43.85	44.33	43.60	43.73	464,862	-0.08(-0.17%)
Jun 16, 2015	43.48	44.21	43.26	43.81	1,427,435	+0.28(+0.63%)
Jun 15, 2015	43.53	43.73	43.09	43.53	563,913	-0.23(-0.52%)
Jun 12, 2015	43.52	44.22	43.27	43.76	1,232,271	+0.10(+0.24%)
Jun 11, 2015	44.05	44.42	43.49	43.66	1,150,834	-0.53(-1.21%)
Jun 10, 2015	42.62	44.78	42.54	44.19	2,677,261	+2.18(+5.19%)
Jun 09, 2015	42.78	42.95	41.61	42.01	1,065,909	-0.11(-0.27%)
Jun 08, 2015	42.57	42.62	42.07	42.12	773,941	-0.51(-1.21%)
Jun 05, 2015	42.64	42.87	42.38	42.64	564,809	-0.08(-0.18%)
Jun 04, 2015	42.98	43.40	42.56	42.71	951,376	-0.23(-0.53%)
Jun 03, 2015	43.08	43.32	42.65	42.94	884,648	+0.29(+0.67%)
Jun 02, 2015	42.11	42.78	42.11	42.66	747,753	+0.41(+0.97%)
Jun 01, 2015	42.56	42.56	41.96	42.25	831,385	-0.17(-0.40%)
May 29, 2015	42.50	42.68	42.13	42.42	730,298	-0.09(-0.20%)
May 28, 2015	42.78	42.96	42.44	42.50	664,509	-0.29(-0.67%)
May 27, 2015	43.04	43.21	42.46	42.79	674,664	-0.13(-0.31%)
May 26, 2015	43.75	43.89	42.48	42.92	1,037,901	-0.89(-2.02%)
May 22, 2015	43.12	43.81	43.81	43.81	1,366,690	+0.58(+1.34%)
May 21, 2015	42.65	43.28	42.21	43.23	989,424	+0.67(+1.57%)
May 20, 2015	42.71	43.16	41.97	42.56	1,350,033	-0.07(-0.16%)
May 19, 2015	43.19	43.48	42.60	42.63	907,958	-0.28(-0.64%)
May 18, 2015	42.66	43.06	42.38	42.90	1,081,672	+0.40(+0.94%)
May 15, 2015	41.96	42.58	41.85	42.50	649,829	+0.67(+1.59%)
May 14, 2015	42.25	42.30	41.62	41.84	582,485	-0.28(-0.66%)
May 13, 2015	41.77	42.17	41.66	42.11	820,795	+0.54(+1.31%)
May 12, 2015	41.69	42.02	41.49	41.57	1,202,143	-0.32(-0.77%)
May 11, 2015	42.18	42.44	41.81	41.89	1,183,007	-0.30(-0.70%)
May 08, 2015	42.65	43.19	42.13	42.19	1,036,666	+0.00(+0.00%)
May 07, 2015	42.34	42.79	41.78	42.19	1,083,476	+0.02(+0.05%)
May 06, 2015	42.51	42.71	41.33	42.17	1,701,237	-0.43(-1.01%)
May 05, 2015	42.60	43.12	42.18	42.60	1,908,687	+0.25(+0.58%)
May 04, 2015	41.63	42.47	41.62	42.35	1,560,162	+0.72(+1.74%)
May 01, 2015	41.23	41.95	41.21	41.63	2,161,914	+0.63(+1.53%)
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%)

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.

GNC Holdings Inc (NY: GNC )

Historical Prices

Free News Feed