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 31, 2016
25.25
25.41
25.00
25.23
877,471
-0.03(-0.11%)
May 27, 2016
24.82
25.25
25.25
25.25
660,203
+0.30(+1.20%)
May 26, 2016
24.74
25.06
24.57
24.95
978,313
+0.24(+0.98%)
May 25, 2016
24.23
24.98
24.21
24.71
1,719,310
+0.49(+2.04%)
May 24, 2016
23.97
24.40
23.74
24.22
1,104,422
+0.27(+1.13%)
May 23, 2016
24.26
24.67
23.94
23.95
1,083,640
-0.48(-1.98%)
May 20, 2016
23.96
24.62
23.96
24.43
1,185,321
+0.38(+1.57%)
May 19, 2016
23.70
24.35
23.60
24.05
940,963
+0.29(+1.22%)
May 18, 2016
23.89
23.97
23.36
23.76
1,647,929
-0.34(-1.41%)
May 17, 2016
24.28
24.52
23.92
24.10
1,157,289
-0.17(-0.72%)
May 16, 2016
24.26
24.49
23.94
24.28
1,177,498
-0.01(-0.04%)
May 13, 2016
24.10
24.58
24.03
24.29
1,678,408
+0.04(+0.16%)
May 12, 2016
24.60
24.89
24.02
24.25
1,379,092
-0.59(-2.38%)
May 11, 2016
25.13
25.29
24.64
24.84
1,515,291
-0.69(-2.69%)
May 10, 2016
25.67
25.86
25.24
25.53
1,164,969
+0.10(+0.38%)
May 09, 2016
25.12
25.66
24.87
25.43
1,530,203
+0.31(+1.23%)
May 06, 2016
25.07
25.33
24.71
25.12
1,808,268
-0.01(-0.04%)
May 05, 2016
24.98
25.32
24.91
25.13
2,338,958
-0.33(-1.29%)
May 04, 2016
25.15
26.16
25.07
25.46
1,816,734
+0.26(+1.04%)
May 03, 2016
25.02
25.50
24.69
25.20
2,499,991
+0.00(+0.00%)
May 02, 2016
24.91
25.07
23.77
25.20
6,449,022
+1.61(+6.81%)
Apr 29, 2016
24.42
25.07
23.39
23.59
7,046,272
-0.93(-3.79%)
Apr 28, 2016
25.35
26.04
24.21
24.52
13,557,810
-9.95(-28.88%)
Apr 27, 2016
34.13
34.76
33.90
34.47
1,929,802
+0.21(+0.62%)
Apr 26, 2016
33.91
34.42
33.65
34.26
2,340,115
+0.39(+1.14%)
Apr 25, 2016
33.45
34.06
33.31
33.87
1,558,358
+0.39(+1.16%)
Apr 22, 2016
33.26
33.69
33.21
33.49
665,465
+0.15(+0.46%)
Apr 21, 2016
33.54
33.62
33.09
33.33
1,681,639
+0.45(+1.35%)
Apr 20, 2016
32.26
33.03
32.11
32.88
948,905
+0.42(+1.28%)
Apr 19, 2016
32.07
32.73
31.71
32.47
1,095,852
+0.66(+2.07%)
Apr 18, 2016
31.65
31.94
31.35
31.81
587,979
+0.05(+0.15%)
Apr 15, 2016
31.22
31.87
31.04
31.76
730,095
+0.47(+1.52%)
Apr 14, 2016
31.98
31.98
31.22
31.29
739,382
-0.71(-2.21%)
Apr 13, 2016
30.80
32.10
30.80
31.99
972,186
+1.19(+3.87%)
Apr 12, 2016
30.30
31.14
30.06
30.80
1,136,646
+0.62(+2.05%)
Apr 11, 2016
30.11
30.47
29.85
30.18
899,443
+0.14(+0.45%)
Apr 08, 2016
30.21
30.44
29.74
30.05
670,619
-0.02(-0.06%)
Apr 07, 2016
30.99
31.09
29.82
30.07
1,171,513
-1.00(-3.21%)
Apr 06, 2016
29.73
31.16
29.73
31.06
1,719,858
+1.48(+5.01%)
Apr 05, 2016
29.28
29.72
29.13
29.58
1,046,847
-0.01(-0.03%)
Apr 04, 2016
30.46
30.51
29.54
29.59
835,855
-1.02(-3.32%)
Apr 01, 2016
30.53
30.72
29.86
30.61
1,535,519
-0.14(-0.44%)
Mar 31, 2016
30.58
30.87
30.27
30.74
1,744,556
+0.16(+0.54%)
Mar 30, 2016
30.25
30.71
30.13
30.58
1,250,953
+0.56(+1.87%)
Mar 29, 2016
29.46
30.03
29.25
30.02
972,654
+0.46(+1.57%)
Mar 28, 2016
29.46
29.97
29.40
29.55
1,009,139
+0.10(+0.33%)
Mar 24, 2016
29.47
29.46
29.46
29.46
1,327,842
-0.13(-0.43%)
Mar 23, 2016
29.46
29.72
29.07
29.58
1,359,071
-0.03(-0.10%)
Mar 22, 2016
28.97
29.80
28.92
29.61
800,822
+0.46(+1.56%)
Mar 21, 2016
29.68
29.92
28.91
29.16
1,371,380
-0.51(-1.73%)
Mar 18, 2016
28.62
30.12
28.61
29.67
3,466,365
+1.07(+3.72%)
Mar 17, 2016
28.29
28.77
27.98
28.60
979,312
+0.26(+0.92%)
Mar 16, 2016
27.43
28.55
27.17
28.34
1,028,051
+0.88(+3.21%)
Mar 15, 2016
27.91
28.15
26.96
27.46
1,018,001
-0.59(-2.11%)
Mar 14, 2016
28.44
28.52
27.94
28.05
812,733
-0.46(-1.60%)
Mar 11, 2016
28.21
28.63
27.94
28.51
824,582
+0.64(+2.29%)
Mar 10, 2016
28.06
28.40
27.40
27.87
879,547
-0.03(-0.10%)
Mar 09, 2016
27.85
28.14
27.49
27.90
1,163,804
+0.28(+1.02%)
Mar 08, 2016
28.33
28.53
27.60
27.62
941,966
-0.93(-3.27%)
Mar 07, 2016
28.39
28.68
28.18
28.55
1,091,616
+0.18(+0.64%)
Mar 04, 2016
28.85
28.91
28.19
28.37
1,047,939
-0.38(-1.34%)
Mar 03, 2016
28.03
28.76
27.86
28.75
1,349,210
+0.66(+2.36%)
Mar 02, 2016
28.06
28.39
27.84
28.09
1,179,241
-0.01(-0.03%)
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
.