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 30, 2014
34.72
35.28
34.52
35.16
1,192,919
+0.36(+1.04%)
May 29, 2014
34.67
34.90
34.55
34.80
766,859
+0.26(+0.74%)
May 28, 2014
34.67
34.77
34.39
34.54
1,068,439
-0.20(-0.58%)
May 27, 2014
34.66
35.01
34.55
34.74
1,026,741
+0.09(+0.25%)
May 23, 2014
34.76
34.66
34.66
34.66
695,420
-0.12(-0.36%)
May 22, 2014
34.75
35.04
34.55
34.78
901,625
+0.00(+0.00%)
May 21, 2014
34.90
34.90
34.26
34.78
1,339,263
+0.01(+0.03%)
May 20, 2014
35.25
35.32
34.29
34.77
1,814,212
-0.63(-1.78%)
May 19, 2014
35.78
36.03
35.24
35.40
1,254,544
-0.66(-1.82%)
May 16, 2014
35.66
36.14
35.49
36.06
1,061,406
+0.40(+1.12%)
May 15, 2014
35.89
35.98
35.08
35.66
1,218,299
-0.25(-0.69%)
May 14, 2014
35.95
36.21
35.74
35.90
1,901,428
-0.06(-0.16%)
May 13, 2014
35.69
35.97
35.34
35.96
1,784,486
+0.24(+0.67%)
May 12, 2014
35.77
36.18
35.58
35.72
2,982,005
-0.03(-0.08%)
May 09, 2014
35.44
36.09
35.24
35.75
2,685,653
+0.39(+1.10%)
May 08, 2014
35.76
36.65
35.12
35.36
4,153,938
-0.59(-1.64%)
May 07, 2014
37.44
38.00
33.58
35.95
16,523,014
-5.62(-13.52%)
May 06, 2014
42.01
42.16
41.52
41.57
2,349,284
-0.42(-1.00%)
May 05, 2014
42.20
42.23
41.26
41.99
2,014,213
-0.41(-0.97%)
May 02, 2014
42.50
42.79
42.07
42.40
848,095
-0.02(-0.04%)
May 01, 2014
43.00
43.18
42.22
42.42
1,109,848
-0.44(-1.02%)
Apr 30, 2014
42.41
42.86
42.12
42.86
1,607,533
+0.24(+0.56%)
Apr 29, 2014
42.43
42.83
42.04
42.62
806,467
+0.35(+0.83%)
Apr 28, 2014
42.41
42.42
41.29
42.27
1,820,199
-0.03(-0.07%)
Apr 25, 2014
42.79
42.95
41.93
42.29
1,128,605
-0.60(-1.40%)
Apr 24, 2014
43.73
43.73
42.50
42.89
1,837,225
-0.53(-1.23%)
Apr 23, 2014
44.00
44.40
42.90
43.43
1,814,564
-1.20(-2.69%)
Apr 22, 2014
43.58
44.95
43.35
44.63
1,346,087
+1.11(+2.56%)
Apr 21, 2014
42.86
43.80
42.86
43.51
932,676
+0.72(+1.69%)
Apr 17, 2014
43.08
42.79
42.79
42.79
1,029,848
-0.29(-0.66%)
Apr 16, 2014
42.69
43.26
42.60
43.08
747,111
+0.65(+1.53%)
Apr 15, 2014
42.14
42.77
41.41
42.43
1,676,983
+0.60(+1.43%)
Apr 14, 2014
42.44
43.02
41.43
41.83
1,522,420
-0.32(-0.77%)
Apr 11, 2014
41.95
42.39
41.69
42.15
1,273,824
-0.24(-0.56%)
Apr 10, 2014
43.73
44.05
42.12
42.39
1,458,282
-1.31(-3.01%)
Apr 09, 2014
43.01
43.76
42.86
43.70
1,101,180
+0.76(+1.77%)
Apr 08, 2014
43.10
43.30
42.61
42.94
1,948,062
+0.09(+0.20%)
Apr 07, 2014
43.57
43.57
42.43
42.86
1,923,421
-0.94(-2.15%)
Apr 04, 2014
44.64
44.92
43.76
43.80
1,520,133
-0.62(-1.39%)
Apr 03, 2014
44.08
45.09
43.87
44.42
3,139,327
+0.36(+0.82%)
Apr 02, 2014
43.46
44.11
43.17
44.06
1,488,786
+0.55(+1.27%)
Apr 01, 2014
42.38
43.58
42.29
43.50
2,086,384
+1.58(+3.77%)
Mar 31, 2014
42.28
42.28
41.84
41.92
926,402
-0.10(-0.25%)
Mar 28, 2014
41.17
42.06
41.16
42.03
1,062,101
+0.86(+2.08%)
Mar 27, 2014
41.04
41.24
40.51
41.17
1,291,910
+0.03(+0.07%)
Mar 26, 2014
41.68
41.75
41.02
41.14
1,327,936
-0.30(-0.74%)
Mar 25, 2014
41.71
42.30
41.29
41.45
2,483,747
+0.09(+0.21%)
Mar 24, 2014
42.11
42.12
41.17
41.36
1,743,113
-0.76(-1.81%)
Mar 21, 2014
42.57
42.93
41.67
42.12
1,813,239
-0.02(-0.05%)
Mar 20, 2014
42.38
42.52
41.25
42.14
2,638,464
-0.24(-0.56%)
Mar 19, 2014
42.49
42.86
42.08
42.38
1,466,503
-0.09(-0.20%)
Mar 18, 2014
43.09
43.52
41.94
42.47
3,271,424
-0.62(-1.44%)
Mar 17, 2014
43.51
43.80
42.86
43.09
2,701,062
-1.25(-2.81%)
Mar 14, 2014
44.69
45.14
44.31
44.33
1,253,942
-0.18(-0.41%)
Mar 13, 2014
45.51
45.69
44.48
44.51
1,270,310
-0.84(-1.85%)
Mar 12, 2014
45.14
45.59
44.66
45.35
1,054,409
-0.40(-0.87%)
Mar 11, 2014
46.04
46.13
45.44
45.75
1,288,423
-0.34(-0.74%)
Mar 10, 2014
45.77
46.14
45.58
46.09
1,187,961
+0.17(+0.37%)
Mar 07, 2014
45.64
46.08
45.50
45.92
1,510,803
+0.53(+1.18%)
Mar 06, 2014
46.08
46.08
45.31
45.39
1,563,766
-0.70(-1.53%)
Mar 05, 2014
45.97
46.16
45.73
46.09
1,084,467
+0.16(+0.35%)
Mar 04, 2014
46.07
46.32
45.71
45.93
1,427,656
+0.59(+1.30%)
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
.