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 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%)
Apr 01, 2015
46.72
46.72
45.64
45.99
1,025,885
-0.74(-1.59%)
Mar 31, 2015
46.85
46.97
46.39
46.73
1,348,398
-0.18(-0.39%)
Mar 30, 2015
45.74
47.29
45.09
46.91
2,476,709
+3.07(+6.99%)
Mar 27, 2015
43.48
44.14
43.09
43.85
886,192
+0.41(+0.94%)
Mar 26, 2015
43.75
43.75
43.25
43.44
664,321
-0.38(-0.87%)
Mar 25, 2015
44.55
44.55
43.56
43.82
905,116
-0.50(-1.14%)
Mar 24, 2015
44.52
44.60
43.97
44.32
653,937
-0.09(-0.19%)
Mar 23, 2015
44.65
45.41
44.40
44.41
690,775
-0.13(-0.30%)
Mar 20, 2015
43.67
44.68
43.57
44.54
1,283,331
+0.99(+2.27%)
Mar 19, 2015
43.74
44.13
43.49
43.55
724,448
-0.26(-0.59%)
Mar 18, 2015
44.03
44.12
43.33
43.81
498,446
-0.24(-0.54%)
Mar 17, 2015
43.66
44.15
43.33
44.05
1,088,601
+0.30(+0.67%)
Mar 16, 2015
43.68
43.87
43.42
43.75
788,880
+0.01(+0.02%)
Mar 13, 2015
44.31
44.63
43.63
43.74
848,161
-0.68(-1.52%)
Mar 12, 2015
44.49
44.93
44.08
44.42
1,460,582
+1.39(+3.23%)
Mar 11, 2015
42.74
44.83
42.69
43.03
2,584,253
+0.33(+0.78%)
Mar 10, 2015
46.38
46.54
42.18
42.69
6,665,353
-3.98(-8.53%)
Mar 09, 2015
46.10
46.87
45.80
46.68
990,743
+0.69(+1.49%)
Mar 06, 2015
45.77
46.12
45.05
45.99
712,058
-0.05(-0.10%)
Mar 05, 2015
45.75
46.21
45.40
46.04
666,634
+0.32(+0.71%)
Mar 04, 2015
45.92
46.09
45.46
45.71
943,147
-0.38(-0.83%)
Mar 03, 2015
46.17
46.32
45.77
46.09
726,703
-0.20(-0.43%)
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
.