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 (%)
Nov 30, 2015
28.92
29.09
28.34
28.50
1,128,688
-0.23(-0.80%)
Nov 27, 2015
29.01
29.16
28.57
28.73
388,817
-0.12(-0.43%)
Nov 25, 2015
28.53
28.85
28.85
28.85
900,203
+0.32(+1.11%)
Nov 24, 2015
27.96
28.71
27.88
28.54
1,046,089
+0.30(+1.05%)
Nov 23, 2015
27.68
28.30
27.68
28.24
1,017,342
+0.44(+1.58%)
Nov 20, 2015
27.58
28.26
27.47
27.80
1,755,292
+0.54(+1.96%)
Nov 19, 2015
27.19
27.53
26.57
27.27
1,657,532
-0.16(-0.59%)
Nov 18, 2015
28.58
28.58
26.26
27.43
6,354,179
-0.36(-1.31%)
Nov 17, 2015
29.69
30.37
21.64
27.79
27,571,308
-1.89(-6.38%)
Nov 16, 2015
29.15
29.94
28.91
29.68
1,053,514
+0.40(+1.37%)
Nov 13, 2015
30.12
30.13
28.99
29.28
1,567,880
-0.86(-2.85%)
Nov 12, 2015
30.30
30.66
30.08
30.14
1,141,148
-0.31(-1.00%)
Nov 11, 2015
30.93
30.96
30.25
30.45
963,542
-0.31(-0.99%)
Nov 10, 2015
30.89
31.26
30.59
30.75
1,481,241
-0.16(-0.53%)
Nov 09, 2015
31.05
31.47
30.44
30.92
2,003,258
-0.26(-0.83%)
Nov 06, 2015
30.98
31.55
30.47
31.18
2,401,297
+0.15(+0.49%)
Nov 05, 2015
31.35
31.57
30.38
31.02
1,947,533
-0.53(-1.67%)
Nov 04, 2015
31.37
31.96
30.91
31.55
3,380,366
+0.43(+1.38%)
Nov 03, 2015
30.96
31.64
30.75
31.12
3,564,204
+0.66(+2.17%)
Nov 02, 2015
28.92
30.82
28.63
30.46
4,314,469
+2.02(+7.09%)
Oct 30, 2015
27.54
28.98
27.25
28.44
7,259,071
+1.44(+5.35%)
Oct 29, 2015
31.31
32.49
25.22
27.00
23,673,618
-9.94(-26.92%)
Oct 28, 2015
35.36
37.19
35.13
36.94
3,063,475
+1.68(+4.77%)
Oct 27, 2015
35.38
35.75
34.56
35.26
2,537,226
-0.11(-0.32%)
Oct 26, 2015
34.94
35.64
34.89
35.37
2,328,343
+0.43(+1.23%)
Oct 23, 2015
33.22
35.12
32.94
34.94
6,870,793
+1.96(+5.94%)
Oct 22, 2015
38.60
38.61
30.53
32.98
11,560,837
-5.48(-14.24%)
Oct 21, 2015
39.04
39.04
38.32
38.46
881,663
-0.44(-1.13%)
Oct 20, 2015
39.15
39.44
38.83
38.90
769,781
-0.22(-0.56%)
Oct 19, 2015
38.87
39.34
38.75
39.12
1,083,632
+0.16(+0.42%)
Oct 16, 2015
39.01
39.11
38.68
38.96
979,766
+0.05(+0.12%)
Oct 15, 2015
38.34
38.98
38.14
38.91
1,606,398
+0.65(+1.70%)
Oct 14, 2015
39.01
39.25
37.92
38.26
990,663
-0.73(-1.86%)
Oct 13, 2015
39.29
39.39
38.58
38.99
1,243,801
-0.56(-1.43%)
Oct 12, 2015
40.14
40.30
39.45
39.55
952,755
-0.56(-1.41%)
Oct 09, 2015
40.86
40.89
39.93
40.11
1,612,704
-0.81(-1.99%)
Oct 08, 2015
40.41
41.19
40.16
40.93
848,949
+0.43(+1.06%)
Oct 07, 2015
40.40
41.01
40.40
40.50
1,288,928
+0.47(+1.17%)
Oct 06, 2015
39.88
40.72
39.56
40.03
1,791,980
+0.34(+0.87%)
Oct 05, 2015
39.12
39.89
39.12
39.68
2,520,995
+0.72(+1.84%)
Oct 02, 2015
37.82
38.98
37.29
38.97
1,378,714
+0.46(+1.19%)
Oct 01, 2015
38.52
38.57
37.83
38.51
1,052,646
-0.13(-0.35%)
Sep 30, 2015
38.62
38.78
37.91
38.64
1,228,191
+0.31(+0.80%)
Sep 29, 2015
38.67
39.06
38.14
38.34
1,113,767
-0.12(-0.32%)
Sep 28, 2015
39.76
39.90
38.25
38.46
991,807
-1.55(-3.87%)
Sep 25, 2015
40.47
40.54
39.82
40.01
603,582
-0.31(-0.76%)
Sep 24, 2015
40.57
40.57
40.00
40.31
924,992
-0.44(-1.08%)
Sep 23, 2015
40.71
41.22
40.37
40.75
1,045,626
+0.03(+0.07%)
Sep 22, 2015
40.61
40.92
39.93
40.73
1,701,289
-0.33(-0.81%)
Sep 21, 2015
41.38
41.57
40.68
41.06
1,579,614
-0.20(-0.49%)
Sep 18, 2015
41.96
42.22
41.10
41.26
1,689,700
-1.17(-2.75%)
Sep 17, 2015
42.89
43.10
42.27
42.43
1,115,013
-0.46(-1.07%)
Sep 16, 2015
42.82
43.27
42.45
42.89
992,019
+0.06(+0.13%)
Sep 15, 2015
42.94
43.17
42.69
42.83
959,479
+0.07(+0.16%)
Sep 14, 2015
44.04
44.31
42.53
42.76
1,596,855
-1.30(-2.95%)
Sep 11, 2015
43.64
44.10
43.25
44.06
1,123,250
-0.01(-0.02%)
Sep 10, 2015
44.34
44.76
43.91
44.07
980,935
-0.41(-0.92%)
Sep 09, 2015
45.27
45.57
44.40
44.48
930,873
-0.64(-1.42%)
Sep 08, 2015
44.61
45.30
44.37
45.12
1,193,715
+1.25(+2.84%)
Sep 04, 2015
43.28
43.88
43.88
43.88
952,042
+0.13(+0.30%)
Sep 03, 2015
43.39
44.11
43.17
43.74
663,614
+0.38(+0.88%)
Sep 02, 2015
43.42
43.81
43.02
43.36
989,072
+0.36(+0.84%)
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
.