GNC ACQUISITION HOLDINGS $45.63

up +0.33


17/5/2013 05:17 PM  |  NYSE : GNC  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

GNC historical data

Date Open High Low Close Volume
5/17/2013 45.68 46.20 45.18 45.63 18997
5/16/2013 45.61 45.75 45.21 45.30 17712
5/15/2013 45.34 45.79 45.22 45.59 10310
5/14/2013 45.50 45.56 45.17 45.24 14237
5/13/2013 45.79 46.27 45.30 45.51 11339
5/10/2013 45.50 46.05 45.37 45.98 12324
5/9/2013 45.40 45.82 45.08 45.44 11999
5/8/2013 44.97 45.48 44.65 45.43 10910
5/7/2013 44.87 45.00 43.98 44.81 21494
5/6/2013 45.27 45.48 44.68 44.89 10210
5/3/2013 45.86 46.50 45.02 45.39 11867
5/2/2013 44.69 45.53 44.56 45.47 11285
5/1/2013 45.02 45.28 44.46 44.69 9663
4/30/2013 45.52 45.61 45.00 45.33 17241
4/29/2013 45.32 45.97 44.92 45.50 25730
4/26/2013 42.70 45.22 42.50 44.85 52003
4/25/2013 43.18 43.99 43.01 43.05 24584
4/24/2013 42.95 43.33 42.23 42.98 21143
4/23/2013 41.72 42.28 41.27 42.21 28380
4/22/2013 41.92 41.92 40.39 41.40 19614
4/19/2013 42.10 42.34 41.65 41.75 16326
4/18/2013 42.12 42.14 41.20 41.81 26293
4/17/2013 42.97 43.09 42.08 42.45 15355
4/16/2013 42.40 43.41 42.40 43.19 15977
4/15/2013 43.33 43.33 41.96 42.21 14737
4/12/2013 43.32 43.39 42.25 43.32 25236
4/11/2013 42.66 43.94 42.66 43.59 24422
4/10/2013 41.17 42.71 41.17 42.67 21515
4/9/2013 40.59 41.17 40.32 41.05 13386
4/8/2013 39.62 40.47 39.62 40.42 9727
4/5/2013 39.37 39.68 38.94 39.60 8076
4/4/2013 39.92 40.23 39.74 39.93 13436
4/3/2013 40.02 40.63 39.52 40.05 14532
4/2/2013 40.06 40.24 39.46 39.89 15845
4/1/2013 38.99 39.26 38.59 38.88 15521
3/28/2013 39.27 39.55 38.96 39.28 10163
3/27/2013 38.96 39.41 38.90 39.28 8682
3/26/2013 38.52 39.51 38.44 39.33 13882
3/25/2013 38.42 39.46 38.31 38.48 16002
3/22/2013 38.05 38.49 37.81 38.37 10668
3/21/2013 38.59 38.62 37.71 38.01 14706
3/20/2013 38.49 39.28 38.25 38.50 31362
3/19/2013 39.46 39.46 37.82 38.17 31799
3/18/2013 39.86 40.47 39.50 39.68 18835
3/15/2013 40.11 40.91 39.97 40.88 14927
3/14/2013 40.44 40.85 40.05 40.28 9224
3/13/2013 39.83 40.67 39.64 40.27 1948
3/12/2013 39.99 40.09 39.42 39.88 13302
3/11/2013 40.43 40.78 39.83 39.94 18717
3/8/2013 40.28 41.27 39.95 40.43 17454
3/7/2013 40.77 40.96 39.71 40.04 12870
3/6/2013 41.45 41.60 40.14 40.67 12257
3/5/2013 41.30 41.40 40.44 41.18 12645
3/4/2013 41.00 41.41 40.43 40.95 13090
3/1/2013 40.78 41.55 40.53 41.32 18364
2/28/2013 40.40 41.35 40.28 41.00 24866
2/27/2013 39.97 40.85 39.59 40.28 19443
2/26/2013 40.65 40.78 39.43 39.85 41800
2/25/2013 41.95 42.00 40.79 40.94 20004
2/22/2013 41.52 42.10 40.27 41.91 21851
2/21/2013 41.60 42.15 41.26 41.47 17628
2/20/2013 41.65 42.65 40.88 41.76 25395
2/19/2013 41.32 42.83 41.12 42.19 39208
2/15/2013 39.01 41.18 38.77 40.60 51143
2/14/2013 38.73 39.79 37.49 39.66 101482
2/13/2013 35.61 36.50 35.19 35.97 37733
2/12/2013 36.01 36.14 35.16 35.37 27284
2/11/2013 36.14 36.42 35.80 35.96 16232
2/8/2013 36.10 36.39 35.86 36.32 12616
2/7/2013 35.81 36.95 35.33 35.94 29668
2/6/2013 35.24 35.75 34.81 35.60 26929
2/5/2013 34.70 35.53 34.55 35.26 13624
2/4/2013 33.03 34.76 33.03 34.56 27514
2/1/2013 35.43 35.43 32.94 33.48 66714
1/31/2013 34.75 36.19 34.61 35.94 14104
1/30/2013 35.29 35.29 34.52 34.61 14782
1/29/2013 35.85 35.92 35.01 35.18 13555
1/28/2013 36.23 36.33 35.65 35.84 9271
1/25/2013 35.33 36.12 35.23 35.99 15029
1/24/2013 36.80 36.92 34.92 35.33 38648
1/23/2013 37.22 37.64 36.95 37.20 13326
1/22/2013 37.37 37.51 36.92 37.30 6238
1/18/2013 37.72 37.92 36.78 37.21 15045
1/17/2013 36.93 37.96 36.55 37.53 13773
1/16/2013 36.64 36.99 36.28 36.95 9331
1/15/2013 36.07 36.67 35.92 36.65 14363
1/14/2013 36.00 36.49 35.58 36.04 20982
1/11/2013 34.36 36.60 34.33 36.25 35929
1/10/2013 33.69 34.60 33.60 34.54 15682
1/9/2013 33.23 33.90 33.23 33.67 9232
1/8/2013 33.40 33.60 32.91 33.02 7520
1/7/2013 33.90 34.11 33.15 33.40 13932
1/4/2013 32.42 34.07 32.32 33.89 30851
1/3/2013 32.81 32.99 30.92 32.20 43829
1/2/2013 33.87 34.17 32.55 32.97 20637
12/31/2012 32.43 33.43 32.17 33.28 13107
12/28/2012 32.54 32.77 32.33 32.60 13559
12/27/2012 32.76 32.94 31.57 32.64 15077
12/26/2012 33.37 33.52 32.75 32.79 5738
12/24/2012 33.39 33.52 33.21 33.37 2283
Marketplace
Trading Center