Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2011 23.44 24.08 22.70 23.57 1,935,547 +0.16(+0.69%)
Oct 28, 2011 23.39 23.66 22.98 23.41 1,474,050 -0.09(-0.37%)
Oct 27, 2011 24.00 24.04 22.88 23.50 3,545,730 -0.08(-0.32%)
Oct 26, 2011 23.90 24.02 22.95 23.57 15,094,367 -0.33(-1.39%)
Oct 25, 2011 23.77 24.29 23.49 23.90 2,855,714 +0.02(+0.08%)
Oct 24, 2011 22.22 24.25 21.90 23.89 3,524,886 +1.02(+4.46%)
Oct 21, 2011 24.29 24.63 22.77 22.87 3,009,039 +0.62(+2.78%)
Oct 20, 2011 21.18 22.62 21.14 22.25 1,304,695 +0.86(+4.01%)
Oct 19, 2011 21.86 21.93 21.25 21.39 514,962 -0.48(-2.18%)
Oct 18, 2011 21.04 22.13 20.78 21.87 813,436 +0.86(+4.08%)
Oct 17, 2011 21.00 21.43 20.72 21.01 602,362 +0.04(+0.18%)
Oct 14, 2011 19.65 21.43 19.37 20.97 2,500,192 +1.26(+6.38%)
Oct 13, 2011 19.61 19.91 19.30 19.71 699,747 -0.10(-0.53%)
Oct 12, 2011 20.71 20.71 19.65 19.82 998,565 -0.83(-4.01%)
Oct 11, 2011 20.50 20.72 19.90 20.65 415,287 -0.08(-0.37%)
Oct 10, 2011 20.70 20.84 20.25 20.72 371,021 +0.47(+2.30%)
Oct 07, 2011 20.80 20.85 20.07 20.26 582,457 -0.46(-2.21%)
Oct 06, 2011 20.54 20.91 20.43 20.71 479,936 +0.86(+4.32%)
Oct 05, 2011 20.35 20.68 19.41 19.86 470,150 -0.40(-1.97%)
Oct 04, 2011 18.95 20.31 18.59 20.26 723,548 +1.15(+6.03%)
Oct 03, 2011 18.98 19.36 18.79 19.10 411,386 -0.06(-0.30%)
Sep 30, 2011 19.50 19.87 19.13 19.16 481,841 -0.61(-3.08%)
Sep 29, 2011 20.27 20.71 19.25 19.77 432,145 -0.05(-0.24%)
Sep 28, 2011 20.57 20.67 19.76 19.82 671,235 -0.86(-4.15%)
Sep 27, 2011 21.64 21.75 20.50 20.68 651,964 -0.25(-1.18%)
Sep 26, 2011 20.37 21.08 20.06 20.92 280,691 +0.70(+3.49%)
Sep 23, 2011 20.30 20.84 19.81 20.22 372,836 -0.22(-1.07%)
Sep 22, 2011 19.42 20.70 19.19 20.44 615,367 +0.30(+1.47%)
Sep 21, 2011 21.53 21.85 20.08 20.14 503,770 -1.46(-6.75%)
Sep 20, 2011 21.98 22.38 21.49 21.60 339,168 -0.30(-1.39%)
Sep 19, 2011 21.12 22.18 20.94 21.90 781,222 +0.51(+2.40%)
Sep 16, 2011 22.00 22.00 21.21 21.39 2,161,214 -0.49(-2.22%)
Sep 15, 2011 22.13 22.32 21.62 21.88 379,012 +0.01(+0.04%)
Sep 14, 2011 22.62 22.99 21.76 21.87 795,526 -0.61(-2.71%)
Sep 13, 2011 22.31 22.62 21.84 22.48 418,306 +0.25(+1.11%)
Sep 12, 2011 22.13 22.54 21.84 22.23 900,097 -0.09(-0.38%)
Sep 09, 2011 22.88 22.88 21.81 22.31 1,404,446 -0.80(-3.46%)
Sep 08, 2011 22.50 23.15 22.05 23.11 1,623,096 -0.01(-0.04%)
Sep 07, 2011 22.78 23.27 22.55 23.12 694,369 +0.79(+3.54%)
Sep 06, 2011 21.58 22.53 21.49 22.33 440,607 +0.03(+0.13%)
Sep 02, 2011 21.67 22.63 21.55 22.30 208,198 +0.06(+0.26%)
Sep 01, 2011 23.17 23.62 21.97 22.25 336,609 -0.80(-3.47%)
Aug 31, 2011 22.79 23.20 22.38 23.05 519,722 +0.40(+1.77%)
Aug 30, 2011 22.13 23.11 22.10 22.65 385,872 +0.31(+1.41%)
Aug 29, 2011 21.49 22.64 21.13 22.33 481,611 +1.21(+5.73%)
Aug 26, 2011 21.50 21.84 20.95 21.12 429,478 -0.59(-2.72%)
Aug 25, 2011 22.16 22.31 21.53 21.71 337,309 -0.25(-1.13%)
Aug 24, 2011 21.61 22.10 21.23 21.96 426,024 +0.41(+1.90%)
Aug 23, 2011 20.46 22.07 20.38 21.55 345,934 +1.19(+5.85%)
Aug 22, 2011 20.20 20.62 20.05 20.36 389,392 +0.68(+3.43%)
Aug 19, 2011 19.87 20.18 18.78 19.69 977,043 -0.50(-2.50%)
Aug 18, 2011 21.30 21.30 19.95 20.19 353,241 -1.60(-7.34%)
Aug 17, 2011 22.37 22.57 21.57 21.79 300,044 -0.41(-1.84%)
Aug 16, 2011 22.77 22.92 21.94 22.20 379,419 -0.86(-3.72%)
Aug 15, 2011 23.02 23.07 22.28 23.06 437,177 +0.29(+1.25%)
Aug 12, 2011 22.70 23.16 22.40 22.77 503,392 +0.13(+0.59%)
Aug 11, 2011 22.79 23.30 22.41 22.64 548,177 -0.02(-0.08%)
Aug 10, 2011 21.89 23.33 21.65 22.66 521,817 +0.44(+1.97%)
Aug 09, 2011 22.31 22.25 20.49 22.22 659,619 +1.10(+5.19%)
Aug 08, 2011 22.31 22.51 20.82 21.12 784,477 -2.08(-8.95%)
Aug 05, 2011 23.02 23.72 21.42 23.20 813,153 +0.54(+2.40%)
Aug 04, 2011 24.20 24.22 22.61 22.66 929,844 -1.19(-4.99%)
Aug 03, 2011 23.32 24.05 22.48 23.85 1,222,803 +0.59(+2.54%)
Aug 02, 2011 23.53 23.76 22.62 23.26 741,386 -0.36(-1.53%)
Aug 01, 2011 24.41 25.22 23.49 23.62 560,719 -0.38(-1.59%)
Jul 29, 2011 22.68 24.04 22.53 24.00 1,149,542 +1.10(+4.78%)
Jul 28, 2011 22.84 24.13 22.16 22.90 2,295,624 +2.59(+12.75%)
Jul 27, 2011 20.95 20.98 19.95 20.31 601,418 -0.63(-3.00%)
Jul 26, 2011 21.74 21.81 20.79 20.94 413,670 -0.87(-3.97%)
Jul 25, 2011 21.81 22.30 21.70 21.81 481,568 -0.33(-1.51%)
Jul 22, 2011 22.02 22.16 21.98 22.14 244,877 +0.02(+0.09%)
Jul 21, 2011 21.42 22.14 21.21 22.12 864,649 +0.80(+3.75%)
Jul 20, 2011 21.53 21.55 21.10 21.32 144,994 -0.16(-0.75%)
Jul 19, 2011 21.04 21.84 20.71 21.49 291,675 +0.60(+2.87%)
Jul 18, 2011 20.63 20.95 20.10 20.89 133,479 +0.13(+0.64%)
Jul 15, 2011 20.65 20.81 20.10 20.75 249,808 +0.16(+0.79%)
Jul 14, 2011 20.29 20.89 20.28 20.59 413,262 +0.40(+1.98%)
Jul 13, 2011 19.91 20.60 19.67 20.19 810,713 +0.30(+1.48%)
Jul 12, 2011 20.10 20.37 19.20 19.90 490,154 -0.37(-1.83%)
Jul 11, 2011 20.17 20.88 20.06 20.27 213,250 -0.21(-1.02%)
Jul 08, 2011 20.67 20.68 20.06 20.48 110,882 -0.54(-2.58%)
Jul 07, 2011 20.51 21.22 20.20 21.02 253,730 +0.50(+2.46%)
Jul 06, 2011 20.50 21.00 20.16 20.51 350,448 +0.04(+0.19%)
Jul 05, 2011 20.66 20.85 20.07 20.48 202,013 -0.14(-0.69%)
Jul 01, 2011 20.83 21.84 20.55 20.62 341,218 -0.15(-0.73%)
Jun 30, 2011 19.88 21.36 19.64 20.77 343,159 +0.89(+4.45%)
Jun 29, 2011 19.76 19.96 19.52 19.89 232,530 +0.17(+0.87%)
Jun 28, 2011 19.55 19.83 19.45 19.71 209,185 +0.29(+1.47%)
Jun 27, 2011 18.50 19.66 18.47 19.43 239,596 +0.96(+5.21%)
Jun 24, 2011 19.08 19.18 18.26 18.47 2,886,897 -0.63(-3.29%)
Jun 23, 2011 19.65 19.69 18.59 19.10 273,403 -0.79(-3.98%)
Jun 22, 2011 19.92 20.86 19.61 19.89 383,821 -0.07(-0.33%)
Jun 21, 2011 20.04 20.24 19.24 19.95 200,515 -0.10(-0.48%)
Jun 20, 2011 19.90 20.05 19.89 20.05 254,428 +0.27(+1.35%)
Jun 17, 2011 19.14 19.78 18.94 19.78 522,347 +0.80(+4.21%)
Jun 16, 2011 18.69 19.14 18.51 18.98 330,821 +0.33(+1.79%)
Jun 15, 2011 18.54 19.04 18.24 18.65 401,435 -0.10(-0.56%)
Jun 14, 2011 18.28 18.95 17.70 18.75 381,319 +0.72(+4.01%)
Jun 13, 2011 18.30 18.59 18.01 18.03 310,810 -0.16(-0.89%)
Jun 10, 2011 18.05 18.59 17.91 18.19 206,390 +0.00(+0.00%)
Jun 09, 2011 17.25 18.33 17.08 18.19 211,393 +0.93(+5.41%)
Jun 08, 2011 17.50 17.81 17.07 17.26 205,636 -0.31(-1.79%)
Jun 07, 2011 17.66 18.23 17.44 17.57 304,517 -0.29(-1.60%)
Jun 06, 2011 18.15 18.24 17.34 17.86 653,043 -0.40(-2.19%)
Jun 03, 2011 18.58 18.93 18.24 18.26 179,101 -0.34(-1.84%)
May 24, 2011 18.61 18.67 18.52 18.60 201,252 +0.05(+0.26%)
May 23, 2011 18.33 18.57 18.33 18.55 286,720 +0.12(+0.67%)
May 20, 2011 18.43 18.52 18.33 18.43 158,664 -0.02(-0.10%)
May 19, 2011 18.70 18.85 18.32 18.45 35,466 -0.12(-0.67%)
May 18, 2011 18.93 18.93 18.31 18.57 210,270 -0.22(-1.17%)
May 17, 2011 18.41 19.05 17.92 18.79 214,674 +0.21(+1.13%)
May 16, 2011 18.59 18.90 18.51 18.58 89,252 -0.39(-2.06%)
May 13, 2011 19.36 19.41 18.81 18.97 185,033 -0.44(-2.26%)
May 12, 2011 19.05 19.43 18.79 19.41 160,207 +0.52(+2.77%)
May 11, 2011 19.22 19.48 18.71 18.89 311,967 -0.25(-1.29%)
May 10, 2011 19.68 19.85 18.95 19.13 259,786 -0.40(-2.05%)
May 09, 2011 19.31 19.61 19.13 19.53 237,841 +0.31(+1.64%)
May 06, 2011 18.95 19.29 18.76 19.22 294,236 +0.52(+2.80%)
May 05, 2011 18.33 19.13 18.33 18.70 324,523 +0.36(+1.97%)
May 04, 2011 18.30 18.70 17.98 18.33 281,078 -0.08(-0.41%)
May 03, 2011 18.50 19.10 18.32 18.41 343,084 -0.04(-0.21%)
May 02, 2011 18.53 18.55 18.31 18.45 181,770 +0.30(+1.68%)
Apr 29, 2011 18.39 18.74 17.85 18.14 507,584 -0.32(-1.75%)
Apr 28, 2011 17.91 19.53 17.91 18.47 873,991 +0.57(+3.19%)
Apr 27, 2011 17.84 18.44 17.84 17.90 845,534 +0.14(+0.80%)
Apr 26, 2011 17.66 17.94 17.47 17.75 417,380 +0.00(+0.00%)
Apr 25, 2011 17.73 17.84 17.65 17.75 175,186 -0.02(-0.11%)
Apr 21, 2011 18.00 18.02 17.39 17.77 229,077 -0.15(-0.85%)
Apr 20, 2011 18.09 18.14 17.53 17.92 326,455 +0.19(+1.07%)
Apr 19, 2011 17.58 17.97 17.52 17.73 165,549 +0.11(+0.65%)
Apr 18, 2011 18.69 18.78 17.57 17.62 726,225 -1.14(-6.09%)
Apr 15, 2011 18.11 19.04 18.10 18.76 1,009,768 +0.70(+3.85%)
Apr 14, 2011 16.94 18.32 16.84 18.07 881,327 +0.99(+5.80%)
Apr 13, 2011 17.14 17.38 17.06 17.08 311,981 -0.07(-0.39%)
Apr 12, 2011 16.52 17.38 16.35 17.14 609,947 +0.54(+3.27%)
Apr 11, 2011 16.67 16.79 16.10 16.60 667,268 -0.11(-0.68%)
Apr 08, 2011 16.74 16.90 16.48 16.71 558,920 -0.09(-0.51%)
Apr 07, 2011 17.00 17.16 16.69 16.80 849,430 +0.02(+0.11%)
Apr 06, 2011 16.61 16.90 16.52 16.78 617,457 +0.28(+1.67%)
Apr 05, 2011 16.86 17.10 16.38 16.50 1,325,988 -0.26(-1.53%)
Apr 04, 2011 15.97 16.77 15.94 16.76 2,116,222 +0.81(+5.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.