Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	42.69	42.91	42.09	42.10	3,912,885	-2.23(-5.03%)
Jun 26, 2013	44.12	44.73	43.88	44.33	770,971	+0.42(+0.95%)
Jun 25, 2013	43.63	44.06	43.46	43.91	1,110,314	+0.48(+1.10%)
Jun 24, 2013	43.84	44.00	43.36	43.44	1,642,661	-1.05(-2.35%)
Jun 21, 2013	44.76	45.24	43.89	44.49	1,424,514	-0.29(-0.64%)
Jun 20, 2013	44.83	44.88	44.40	44.77	1,005,181	-0.45(-0.99%)
Jun 19, 2013	45.62	45.83	45.16	45.22	1,237,606	-0.43(-0.94%)
Jun 18, 2013	44.89	45.76	44.84	45.65	1,387,590	+1.00(+2.24%)
Jun 17, 2013	44.05	44.67	43.96	44.65	762,103	+0.84(+1.91%)
Jun 14, 2013	43.92	44.45	43.62	43.81	929,720	+0.00(+0.00%)
Jun 13, 2013	43.32	43.87	42.87	43.81	600,857	+0.36(+0.83%)
Jun 12, 2013	43.89	43.89	43.03	43.45	1,185,861	-0.20(-0.46%)
Jun 11, 2013	42.62	44.38	42.52	43.65	1,092,845	+0.50(+1.15%)
Jun 10, 2013	43.25	43.89	42.89	43.15	902,700	+0.49(+1.14%)
Jun 07, 2013	42.17	42.70	41.82	42.67	969,717	+0.67(+1.59%)
Jun 06, 2013	41.84	42.24	41.65	42.00	1,130,305	+0.24(+0.57%)
Jun 05, 2013	41.78	42.20	41.71	41.76	1,206,279	-0.10(-0.25%)
Jun 04, 2013	42.48	42.74	41.15	41.87	1,916,645	-0.46(-1.08%)
Jun 03, 2013	42.81	43.00	42.02	42.32	1,555,322	-0.56(-1.31%)
May 31, 2013	43.18	43.57	42.86	42.89	1,013,896	-0.46(-1.05%)
May 30, 2013	42.73	43.45	42.71	43.34	828,682	+0.72(+1.70%)
May 29, 2013	43.29	43.57	42.57	42.62	1,084,993	-1.03(-2.36%)
May 28, 2013	44.10	44.81	43.42	43.65	980,439	+0.12(+0.28%)
May 24, 2013	43.15	43.89	43.15	43.52	838,537	+0.16(+0.37%)
May 23, 2013	42.79	43.76	42.77	43.36	1,116,901	-0.11(-0.26%)
May 22, 2013	43.60	43.83	43.21	43.48	1,431,759	-0.12(-0.28%)
May 21, 2013	43.33	43.92	43.26	43.60	1,101,872	+0.46(+1.06%)
May 20, 2013	43.45	43.53	43.07	43.14	817,055	-0.31(-0.72%)
May 17, 2013	43.50	43.98	43.03	43.46	1,995,237	+0.31(+0.73%)
May 16, 2013	43.44	43.57	43.06	43.14	1,860,046	-0.28(-0.64%)
May 15, 2013	43.18	43.61	43.07	43.42	1,083,521	+0.08(+0.18%)
May 13, 2013	43.61	44.07	43.14	43.34	1,191,010	-0.45(-1.02%)
May 10, 2013	43.33	43.86	43.21	43.79	1,294,538	+0.51(+1.19%)
May 09, 2013	43.24	43.64	42.93	43.28	1,259,884	+0.01(+0.02%)
May 08, 2013	42.83	43.31	42.52	43.27	1,145,358	+0.59(+1.38%)
May 07, 2013	42.73	42.86	41.89	42.68	2,256,865	-0.08(-0.18%)
May 06, 2013	43.11	43.31	42.55	42.75	1,071,973	-0.48(-1.10%)
May 03, 2013	43.68	44.29	42.87	43.23	1,245,983	-0.08(-0.18%)
May 02, 2013	42.56	43.36	42.44	43.30	1,185,097	+0.74(+1.75%)
May 01, 2013	42.88	43.12	42.34	42.56	1,014,609	-0.61(-1.41%)
Apr 30, 2013	43.35	43.44	42.86	43.17	1,811,430	-0.16(-0.37%)
Apr 29, 2013	43.16	43.78	42.78	43.33	2,701,869	+0.62(+1.45%)
Apr 26, 2013	40.67	43.07	40.48	42.71	5,460,284	+1.71(+4.18%)
Apr 25, 2013	41.12	41.89	40.96	41.00	2,581,333	+0.07(+0.16%)
Apr 24, 2013	40.90	41.27	40.22	40.93	2,219,964	+0.73(+1.82%)
Apr 23, 2013	39.73	40.27	39.30	40.20	2,982,157	+0.77(+1.96%)
Apr 22, 2013	39.92	39.92	38.47	39.43	2,059,427	-0.33(-0.84%)
Apr 19, 2013	40.09	40.32	39.67	39.76	1,714,455	-0.06(-0.14%)
Apr 18, 2013	40.11	40.13	39.24	39.82	2,760,702	-0.61(-1.51%)
Apr 17, 2013	40.92	41.04	40.08	40.43	1,612,265	-0.70(-1.71%)
Apr 16, 2013	40.38	41.34	40.38	41.13	1,677,524	+0.93(+2.32%)
Apr 15, 2013	41.27	41.27	39.96	40.20	1,547,482	-1.06(-2.56%)
Apr 12, 2013	41.26	41.32	40.24	41.26	2,649,847	-0.26(-0.62%)
Apr 11, 2013	40.63	41.85	40.63	41.51	2,564,342	+0.88(+2.16%)
Apr 10, 2013	39.21	40.68	39.21	40.64	2,259,049	+1.54(+3.95%)
Apr 09, 2013	38.66	39.21	38.40	39.09	1,405,469	+0.60(+1.56%)
Apr 08, 2013	37.73	38.54	37.73	38.49	1,021,299	+0.78(+2.07%)
Apr 05, 2013	37.49	37.79	37.09	37.71	847,925	-0.31(-0.83%)
Apr 04, 2013	38.02	38.31	37.85	38.03	1,411,031	-0.11(-0.30%)
Apr 03, 2013	38.11	38.69	37.63	38.14	1,525,816	+0.15(+0.40%)
Apr 02, 2013	38.15	38.32	37.58	37.99	1,663,636	+0.96(+2.60%)

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