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 (%)
Aug 29, 2014
35.83
36.14
36.14
36.14
1,061,558
+0.34(+0.96%)
Aug 28, 2014
35.65
36.05
35.27
35.80
1,173,001
-0.04(-0.11%)
Aug 27, 2014
35.55
35.87
35.48
35.84
1,711,666
+0.33(+0.94%)
Aug 26, 2014
35.50
35.89
35.22
35.50
2,077,097
+0.03(+0.08%)
Aug 25, 2014
35.71
35.82
35.40
35.48
1,904,643
-0.10(-0.29%)
Aug 22, 2014
34.97
35.63
34.88
35.58
1,514,896
+0.61(+1.74%)
Aug 21, 2014
35.02
35.16
34.61
34.97
2,590,220
-0.20(-0.57%)
Aug 20, 2014
35.24
36.41
34.88
35.17
4,510,754
+0.51(+1.48%)
Aug 19, 2014
33.87
34.74
33.57
34.66
2,401,320
+0.87(+2.56%)
Aug 18, 2014
33.39
33.99
33.36
33.79
2,372,556
+0.64(+1.92%)
Aug 15, 2014
33.81
33.88
33.05
33.15
2,227,683
-0.50(-1.47%)
Aug 14, 2014
33.67
33.77
32.81
33.65
3,513,776
+1.10(+3.39%)
Aug 13, 2014
32.18
32.63
31.69
32.54
2,573,624
+0.41(+1.27%)
Aug 12, 2014
32.66
32.69
31.96
32.13
1,690,212
-0.58(-1.78%)
Aug 11, 2014
31.94
32.96
31.80
32.71
2,905,082
+1.60(+5.14%)
Aug 08, 2014
31.27
31.31
30.98
31.11
2,103,436
-0.08(-0.24%)
Aug 07, 2014
30.86
31.47
30.80
31.19
3,520,023
+0.35(+1.14%)
Aug 06, 2014
31.69
32.03
30.83
30.84
3,673,407
-1.09(-3.40%)
Aug 05, 2014
30.39
32.72
29.42
31.92
8,071,702
+0.37(+1.18%)
Aug 04, 2014
31.73
31.88
31.30
31.55
1,712,527
-0.26(-0.81%)
Aug 01, 2014
31.28
31.99
31.08
31.81
2,836,418
+0.56(+1.80%)
Jul 31, 2014
31.09
31.44
30.50
31.25
2,798,712
-0.05(-0.15%)
Jul 30, 2014
31.17
31.46
30.55
31.30
4,373,559
+0.10(+0.34%)
Jul 29, 2014
29.37
32.36
29.37
31.19
9,408,064
+0.18(+0.58%)
Jul 28, 2014
31.79
31.95
30.44
31.01
6,523,942
-0.75(-2.37%)
Jul 25, 2014
32.89
32.89
31.70
31.76
2,524,399
-1.24(-3.75%)
Jul 24, 2014
33.14
33.25
32.97
33.00
1,604,074
+0.06(+0.17%)
Jul 23, 2014
32.99
33.24
32.33
32.94
2,657,062
-0.07(-0.20%)
Jul 22, 2014
32.61
33.12
32.45
33.01
3,960,900
+0.47(+1.43%)
Jul 21, 2014
32.67
32.71
32.01
32.54
4,992,799
-0.21(-0.64%)
Jul 18, 2014
33.09
33.25
32.73
32.75
2,908,758
-0.30(-0.92%)
Jul 17, 2014
33.43
33.62
32.99
33.06
2,808,964
-0.85(-2.50%)
Jul 16, 2014
33.86
34.05
33.58
33.90
1,658,862
+0.10(+0.31%)
Jul 15, 2014
33.38
34.08
33.35
33.80
2,255,213
+0.48(+1.43%)
Jul 14, 2014
33.50
33.50
33.15
33.32
1,094,059
+0.01(+0.03%)
Jul 11, 2014
33.55
33.64
33.15
33.31
1,371,410
-0.28(-0.82%)
Jul 10, 2014
34.08
34.18
33.44
33.59
1,747,761
-0.83(-2.41%)
Jul 09, 2014
34.20
35.22
34.07
34.42
2,806,155
+0.36(+1.06%)
Jul 08, 2014
32.62
34.14
32.55
34.06
3,981,470
+1.34(+4.10%)
Jul 07, 2014
32.76
32.98
32.58
32.71
698,244
-0.16(-0.49%)
Jul 03, 2014
32.49
32.88
32.88
32.88
870,771
+0.43(+1.32%)
Jul 02, 2014
32.79
33.24
32.37
32.45
1,436,660
-0.41(-1.25%)
Jul 01, 2014
32.60
33.18
32.53
32.86
2,107,615
+0.38(+1.17%)
Jun 30, 2014
32.36
32.66
32.14
32.48
1,451,721
+0.23(+0.71%)
Jun 27, 2014
32.19
32.52
32.15
32.25
1,775,770
-0.01(-0.03%)
Jun 26, 2014
32.87
32.94
32.09
32.26
2,360,740
-0.64(-1.94%)
Jun 25, 2014
32.74
33.01
32.64
32.90
1,013,115
+0.18(+0.55%)
Jun 24, 2014
33.76
34.00
32.58
32.71
2,199,614
-1.08(-3.18%)
Jun 23, 2014
33.69
33.99
33.33
33.79
1,592,815
+0.10(+0.28%)
Jun 20, 2014
34.40
34.45
33.58
33.70
1,708,974
-0.63(-1.83%)
Jun 19, 2014
34.55
34.96
34.15
34.32
1,622,725
-0.13(-0.39%)
Jun 18, 2014
32.95
34.49
32.87
34.46
3,885,838
+0.98(+2.93%)
Jun 17, 2014
32.49
33.59
32.45
33.48
2,496,536
+0.85(+2.60%)
Jun 16, 2014
32.78
33.13
32.29
32.63
3,428,445
-0.67(-2.00%)
Jun 13, 2014
33.46
34.46
32.74
33.30
6,022,590
-1.94(-5.51%)
Jun 12, 2014
35.49
35.83
35.19
35.24
970,157
-0.44(-1.23%)
Jun 11, 2014
35.46
35.71
35.27
35.68
869,317
+0.13(+0.38%)
Jun 10, 2014
35.52
35.67
35.16
35.54
1,071,879
-0.40(-1.11%)
Jun 06, 2014
35.71
36.14
35.69
35.94
1,619,011
+0.31(+0.88%)
Jun 05, 2014
35.84
36.05
35.25
35.63
1,575,034
-0.07(-0.19%)
Jun 04, 2014
35.66
36.28
35.43
35.70
2,675,112
+0.72(+2.07%)
Jun 03, 2014
34.99
35.23
34.86
34.97
1,518,949
-0.07(-0.19%)
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
.