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 (%)
Feb 29, 2016
27.17
27.49
27.05
27.39
2,106,875
+0.03(+0.11%)
Feb 26, 2016
27.41
27.69
27.09
27.36
914,439
+0.09(+0.32%)
Feb 25, 2016
27.27
27.27
26.41
27.27
822,500
+0.10(+0.35%)
Feb 24, 2016
26.63
27.31
26.27
27.17
1,043,003
+0.20(+0.75%)
Feb 23, 2016
26.75
27.12
26.16
26.97
1,582,025
+0.23(+0.86%)
Feb 22, 2016
26.31
26.95
26.16
26.74
2,074,675
+0.67(+2.58%)
Feb 19, 2016
27.06
27.08
25.66
26.07
1,619,770
-1.14(-4.20%)
Feb 18, 2016
26.91
27.30
26.39
27.21
1,755,123
+0.06(+0.21%)
Feb 17, 2016
26.42
27.60
26.31
27.16
1,664,448
+0.90(+3.44%)
Feb 16, 2016
25.66
26.30
24.67
26.25
1,628,010
+1.07(+4.24%)
Feb 12, 2016
26.41
25.18
25.18
25.18
1,636,136
-0.76(-2.93%)
Feb 11, 2016
25.91
27.31
25.18
25.94
3,094,357
+0.40(+1.58%)
Feb 10, 2016
24.84
25.86
24.58
25.54
2,502,905
+0.96(+3.91%)
Feb 09, 2016
24.89
25.19
24.30
24.58
2,295,682
-0.53(-2.11%)
Feb 08, 2016
25.58
25.76
24.82
25.11
1,724,428
-0.73(-2.83%)
Feb 05, 2016
26.69
26.96
25.66
25.84
1,775,302
-0.92(-3.45%)
Feb 04, 2016
26.14
27.15
26.14
26.76
1,533,171
+0.44(+1.68%)
Feb 03, 2016
26.52
26.71
25.41
26.32
1,663,110
-0.07(-0.26%)
Feb 02, 2016
27.14
27.14
26.08
26.39
1,001,277
-0.61(-2.24%)
Feb 01, 2016
26.92
27.19
26.35
26.99
1,569,094
+0.06(+0.21%)
Jan 29, 2016
26.32
27.14
26.16
26.93
1,577,770
+0.77(+2.94%)
Jan 28, 2016
26.73
26.85
25.94
26.16
1,760,082
-0.32(-1.20%)
Jan 27, 2016
26.94
27.48
26.30
26.48
1,215,564
-0.46(-1.71%)
Jan 26, 2016
26.22
27.42
25.97
26.94
3,472,451
+0.94(+3.62%)
Jan 25, 2016
26.11
26.57
25.59
26.00
1,995,928
-0.18(-0.70%)
Jan 22, 2016
25.93
26.74
25.62
26.18
2,061,940
+0.72(+2.83%)
Jan 21, 2016
24.31
25.70
24.16
25.46
3,686,945
+1.39(+5.79%)
Jan 20, 2016
25.16
25.57
22.89
24.07
7,858,140
+1.41(+6.24%)
Jan 19, 2016
23.98
24.01
22.24
22.66
5,329,368
-1.13(-4.77%)
Jan 15, 2016
24.94
23.79
23.79
23.79
5,515,319
-2.16(-8.34%)
Jan 14, 2016
27.94
27.98
25.81
25.95
5,250,897
-2.03(-7.25%)
Jan 13, 2016
30.55
30.67
27.88
27.98
2,175,444
-2.63(-8.58%)
Jan 12, 2016
29.37
30.64
29.30
30.61
2,711,888
+1.36(+4.63%)
Jan 11, 2016
30.92
31.17
29.24
29.25
2,287,837
-1.62(-5.23%)
Jan 08, 2016
31.26
31.47
30.80
30.87
2,476,844
-0.39(-1.26%)
Jan 07, 2016
30.17
31.48
30.11
31.26
2,111,896
+0.60(+1.94%)
Jan 06, 2016
29.76
31.47
29.70
30.67
2,335,556
+0.38(+1.27%)
Jan 05, 2016
29.97
30.29
29.20
30.28
3,042,375
+0.26(+0.86%)
Jan 04, 2016
29.47
30.24
28.67
30.02
1,793,489
+0.19(+0.64%)
Dec 31, 2015
29.94
29.83
29.83
29.83
689,895
-0.11(-0.35%)
Dec 30, 2015
30.17
30.50
29.72
29.93
737,799
-0.40(-1.33%)
Dec 29, 2015
29.99
30.69
29.73
30.34
1,347,253
+0.62(+2.07%)
Dec 28, 2015
29.84
29.93
29.31
29.72
769,361
-0.17(-0.58%)
Dec 24, 2015
30.34
29.90
29.90
29.90
322,901
-0.52(-1.71%)
Dec 23, 2015
29.72
30.71
29.61
30.42
730,535
+0.76(+2.56%)
Dec 22, 2015
29.73
29.92
29.13
29.66
1,292,805
+0.00(+0.00%)
Dec 21, 2015
29.63
29.79
29.32
29.66
1,273,918
+0.02(+0.07%)
Dec 18, 2015
29.39
29.87
29.15
29.64
1,790,016
+0.07(+0.23%)
Dec 17, 2015
29.85
30.05
29.17
29.57
875,426
-0.33(-1.09%)
Dec 16, 2015
29.44
30.08
29.32
29.90
1,139,090
+0.68(+2.34%)
Dec 15, 2015
29.34
29.67
29.08
29.21
1,218,136
+0.12(+0.43%)
Dec 14, 2015
29.82
29.92
28.70
29.09
1,053,841
-0.72(-2.42%)
Dec 11, 2015
29.87
30.14
29.52
29.81
762,487
-0.53(-1.74%)
Dec 10, 2015
30.25
30.67
30.14
30.34
1,020,598
+0.09(+0.29%)
Dec 09, 2015
29.74
30.87
29.63
30.25
1,159,837
+0.64(+2.18%)
Dec 08, 2015
29.45
30.20
29.27
29.61
1,523,225
+0.06(+0.19%)
Dec 07, 2015
29.66
29.86
29.20
29.55
1,071,002
-0.40(-1.34%)
Dec 04, 2015
29.55
30.02
29.22
29.95
1,065,196
+0.41(+1.39%)
Dec 03, 2015
29.57
30.19
29.19
29.54
2,013,314
+0.49(+1.68%)
Dec 02, 2015
28.94
29.22
28.87
29.05
1,194,002
+0.08(+0.26%)
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
.