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 (%)
Jul 31, 2013
49.60
50.52
49.31
50.27
1,124,589
+0.57(+1.15%)
Jul 30, 2013
50.44
50.65
49.26
49.69
1,671,396
-0.75(-1.49%)
Jul 29, 2013
50.21
51.14
49.60
50.45
2,055,409
+0.10(+0.19%)
Jul 26, 2013
49.18
50.45
48.43
50.35
1,816,210
+1.10(+2.22%)
Jul 25, 2013
46.65
49.81
46.22
49.26
4,480,588
+4.84(+10.89%)
Jul 24, 2013
45.12
45.24
43.76
44.42
2,427,447
-0.34(-0.77%)
Jul 23, 2013
45.45
45.52
44.69
44.76
1,072,605
-0.66(-1.45%)
Jul 22, 2013
45.57
45.58
44.42
45.42
1,436,371
+0.26(+0.57%)
Jul 19, 2013
44.90
45.16
44.76
45.16
995,248
+0.17(+0.38%)
Jul 18, 2013
45.35
45.53
44.76
44.99
1,126,268
-0.34(-0.75%)
Jul 17, 2013
45.11
45.74
44.95
45.33
1,516,977
+0.24(+0.54%)
Jul 16, 2013
44.86
45.24
44.52
45.09
1,102,082
+0.30(+0.68%)
Jul 15, 2013
44.84
45.05
44.55
44.78
1,267,691
+0.07(+0.15%)
Jul 12, 2013
45.43
45.49
44.52
44.71
1,377,509
-0.77(-1.70%)
Jul 11, 2013
45.62
45.69
45.15
45.49
910,056
+0.45(+0.99%)
Jul 10, 2013
44.67
45.33
44.62
45.04
1,590,137
+0.49(+1.09%)
Jul 09, 2013
44.61
44.63
44.38
44.55
1,570,243
+0.25(+0.56%)
Jul 08, 2013
44.59
44.72
44.02
44.30
861,970
-0.17(-0.39%)
Jul 05, 2013
44.34
44.62
43.68
44.48
523,416
+0.49(+1.10%)
Jul 03, 2013
43.64
44.06
43.25
43.99
611,315
+0.30(+0.68%)
Jul 02, 2013
43.46
44.01
43.43
43.69
1,613,872
+0.56(+1.30%)
Jul 01, 2013
42.59
43.51
42.54
43.13
2,843,661
+1.03(+2.44%)
Jun 28, 2013
42.69
42.91
42.09
42.10
3,912,885
-2.23(-5.03%)
Jun 26, 2013
44.12
44.73
43.88
44.33
770,971
+0.42(+0.95%)
Jun 25, 2013
43.63
44.06
43.46
43.91
1,110,314
+0.48(+1.10%)
Jun 24, 2013
43.84
44.00
43.36
43.44
1,642,661
-1.05(-2.35%)
Jun 21, 2013
44.76
45.24
43.89
44.49
1,424,514
-0.29(-0.64%)
Jun 20, 2013
44.83
44.88
44.40
44.77
1,005,181
-0.45(-0.99%)
Jun 19, 2013
45.62
45.83
45.16
45.22
1,237,606
-0.43(-0.94%)
Jun 18, 2013
44.89
45.76
44.84
45.65
1,387,590
+1.00(+2.24%)
Jun 17, 2013
44.05
44.67
43.96
44.65
762,103
+0.84(+1.91%)
Jun 14, 2013
43.92
44.45
43.62
43.81
929,720
+0.00(+0.00%)
Jun 13, 2013
43.32
43.87
42.87
43.81
600,857
+0.36(+0.83%)
Jun 12, 2013
43.89
43.89
43.03
43.45
1,185,861
-0.20(-0.46%)
Jun 11, 2013
42.62
44.38
42.52
43.65
1,092,845
+0.50(+1.15%)
Jun 10, 2013
43.25
43.89
42.89
43.15
902,700
+0.49(+1.14%)
Jun 07, 2013
42.17
42.70
41.82
42.67
969,717
+0.67(+1.59%)
Jun 06, 2013
41.84
42.24
41.65
42.00
1,130,305
+0.24(+0.57%)
Jun 05, 2013
41.78
42.20
41.71
41.76
1,206,279
-0.10(-0.25%)
Jun 04, 2013
42.48
42.74
41.15
41.87
1,916,645
-0.46(-1.08%)
Jun 03, 2013
42.81
43.00
42.02
42.32
1,555,322
-0.56(-1.31%)
May 31, 2013
43.18
43.57
42.86
42.89
1,013,896
-0.46(-1.05%)
May 30, 2013
42.73
43.45
42.71
43.34
828,682
+0.72(+1.70%)
May 29, 2013
43.29
43.57
42.57
42.62
1,084,993
-1.03(-2.36%)
May 28, 2013
44.10
44.81
43.42
43.65
980,439
+0.12(+0.28%)
May 24, 2013
43.15
43.89
43.15
43.52
838,537
+0.16(+0.37%)
May 23, 2013
42.79
43.76
42.77
43.36
1,116,901
-0.11(-0.26%)
May 22, 2013
43.60
43.83
43.21
43.48
1,431,759
-0.12(-0.28%)
May 21, 2013
43.33
43.92
43.26
43.60
1,101,872
+0.46(+1.06%)
May 20, 2013
43.45
43.53
43.07
43.14
817,055
-0.31(-0.72%)
May 17, 2013
43.50
43.98
43.03
43.46
1,995,237
+0.31(+0.73%)
May 16, 2013
43.44
43.57
43.06
43.14
1,860,046
-0.28(-0.64%)
May 15, 2013
43.18
43.61
43.07
43.42
1,083,521
+0.08(+0.18%)
May 13, 2013
43.61
44.07
43.14
43.34
1,191,010
-0.45(-1.02%)
May 10, 2013
43.33
43.86
43.21
43.79
1,294,538
+0.51(+1.19%)
May 09, 2013
43.24
43.64
42.93
43.28
1,259,884
+0.01(+0.02%)
May 08, 2013
42.83
43.31
42.52
43.27
1,145,358
+0.59(+1.38%)
May 07, 2013
42.73
42.86
41.89
42.68
2,256,865
-0.08(-0.18%)
May 06, 2013
43.11
43.31
42.55
42.75
1,071,973
-0.48(-1.10%)
May 03, 2013
43.68
44.29
42.87
43.23
1,245,983
-0.08(-0.18%)
May 02, 2013
42.56
43.36
42.44
43.30
1,185,097
+0.74(+1.75%)
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
.