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 31, 2016
19.38
20.91
19.25
20.52
4,277,072
+1.19(+6.16%)
Aug 30, 2016
19.19
19.42
19.08
19.33
867,949
+0.15(+0.76%)
Aug 29, 2016
19.23
19.40
19.02
19.18
1,027,635
+0.01(+0.05%)
Aug 26, 2016
19.45
19.49
19.02
19.17
1,289,319
-0.31(-1.60%)
Aug 25, 2016
19.66
19.72
19.37
19.48
1,238,240
-0.20(-0.99%)
Aug 24, 2016
19.93
20.16
19.61
19.68
1,302,018
-0.23(-1.18%)
Aug 23, 2016
19.64
19.99
19.53
19.91
1,246,565
+0.47(+2.41%)
Aug 22, 2016
19.38
19.67
19.27
19.44
1,064,522
-0.05(-0.25%)
Aug 19, 2016
19.35
19.83
19.23
19.49
1,048,086
+0.15(+0.76%)
Aug 18, 2016
19.17
19.37
19.08
19.35
1,165,726
+0.21(+1.12%)
Aug 17, 2016
19.89
19.92
19.07
19.13
2,307,276
-0.80(-4.01%)
Aug 16, 2016
19.25
20.68
19.12
19.93
4,454,317
+0.69(+3.60%)
Aug 15, 2016
19.00
19.39
18.95
19.24
1,693,987
+0.34(+1.81%)
Aug 12, 2016
18.80
18.95
18.76
18.90
1,533,326
+0.14(+0.73%)
Aug 11, 2016
18.68
19.01
18.49
18.76
1,849,561
+0.18(+0.94%)
Aug 10, 2016
19.04
19.22
18.52
18.59
1,446,149
-0.42(-2.21%)
Aug 09, 2016
19.54
19.69
18.83
19.01
1,968,244
-0.56(-2.84%)
Aug 08, 2016
19.41
19.75
19.39
19.56
2,419,594
+0.21(+1.11%)
Aug 05, 2016
19.00
19.40
18.98
19.35
4,249,552
+0.50(+2.64%)
Aug 04, 2016
19.04
19.25
18.66
18.85
1,350,357
-0.19(-0.97%)
Aug 03, 2016
19.02
19.07
18.46
19.03
2,118,726
-0.03(-0.15%)
Aug 02, 2016
19.37
19.51
19.04
19.06
2,548,212
-0.42(-2.15%)
Aug 01, 2016
19.58
19.78
19.02
19.48
3,245,478
-0.43(-2.16%)
Jul 29, 2016
19.91
20.29
18.84
19.91
5,866,792
+0.13(+0.64%)
Jul 28, 2016
25.75
25.93
19.59
19.79
11,964,924
-6.78(-25.52%)
Jul 27, 2016
27.08
27.25
26.33
26.57
1,825,703
-0.52(-1.91%)
Jul 26, 2016
26.91
27.25
26.83
27.08
897,033
+0.23(+0.87%)
Jul 25, 2016
26.56
26.91
26.44
26.85
956,159
+0.13(+0.47%)
Jul 22, 2016
26.42
26.81
26.33
26.72
915,250
+0.20(+0.77%)
Jul 21, 2016
26.44
26.76
26.23
26.52
744,925
+0.08(+0.30%)
Jul 20, 2016
26.20
26.65
25.93
26.44
593,404
+0.40(+1.54%)
Jul 19, 2016
26.26
26.56
25.91
26.04
571,159
-0.23(-0.89%)
Jul 18, 2016
25.78
26.44
25.39
26.27
1,393,800
+0.51(+1.97%)
Jul 15, 2016
26.08
26.21
25.77
25.77
733,744
-0.19(-0.71%)
Jul 14, 2016
26.21
26.49
25.89
25.95
987,936
-0.04(-0.15%)
Jul 13, 2016
27.27
27.42
25.95
25.99
2,935,913
+0.29(+1.14%)
Jul 12, 2016
25.24
25.80
25.20
25.70
1,247,045
+0.58(+2.29%)
Jul 11, 2016
25.02
25.20
24.92
25.12
959,761
+0.21(+0.86%)
Jul 08, 2016
24.31
25.11
24.12
24.91
1,654,202
+0.79(+3.28%)
Jul 07, 2016
23.87
24.21
23.82
24.12
1,665,068
+0.32(+1.35%)
Jul 06, 2016
23.41
23.95
23.23
23.80
1,302,816
+0.33(+1.41%)
Jul 05, 2016
24.00
24.21
23.06
23.46
1,458,520
-0.76(-3.14%)
Jul 01, 2016
23.54
24.22
24.22
24.22
1,426,881
+0.53(+2.22%)
Jun 30, 2016
23.30
23.78
22.81
23.70
2,048,390
+0.04(+0.16%)
Jun 29, 2016
23.41
23.77
22.67
23.66
1,555,185
+0.60(+2.58%)
Jun 28, 2016
23.17
23.46
22.93
23.06
1,619,965
+0.07(+0.30%)
Jun 27, 2016
23.87
23.90
22.70
23.00
1,521,683
-0.91(-3.80%)
Jun 24, 2016
24.00
24.30
23.74
23.90
7,430,742
-1.19(-4.74%)
Jun 23, 2016
25.11
25.36
24.90
25.09
1,122,560
+0.31(+1.26%)
Jun 22, 2016
24.08
25.23
23.97
24.78
1,964,846
+0.63(+2.63%)
Jun 21, 2016
25.14
25.14
23.89
24.15
1,855,015
-1.15(-4.55%)
Jun 20, 2016
25.05
25.66
24.95
25.30
1,003,671
+0.66(+2.69%)
Jun 17, 2016
24.55
25.22
24.30
24.63
1,206,287
-0.06(-0.24%)
Jun 16, 2016
24.68
24.84
24.34
24.69
777,988
-0.20(-0.78%)
Jun 15, 2016
24.75
25.41
24.50
24.89
838,499
+0.24(+0.99%)
Jun 14, 2016
24.70
24.84
24.25
24.64
706,672
-0.11(-0.43%)
Jun 13, 2016
24.92
25.01
24.59
24.75
1,011,493
-0.27(-1.09%)
Jun 10, 2016
25.22
25.29
24.61
25.02
703,879
-0.51(-1.99%)
Jun 09, 2016
25.86
25.89
25.32
25.53
811,530
-0.49(-1.87%)
Jun 08, 2016
25.93
26.25
25.93
26.02
661,247
+0.09(+0.34%)
Jun 07, 2016
25.34
26.05
25.29
25.93
643,427
+0.46(+1.79%)
Jun 06, 2016
25.45
25.72
25.17
25.48
677,845
-0.06(-0.23%)
Jun 03, 2016
25.49
25.67
25.12
25.54
875,113
-0.02(-0.08%)
Jun 02, 2016
25.09
25.69
24.93
25.55
878,376
+0.40(+1.58%)
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
.