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 (%)
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%)
Mar 01, 2016
27.49
28.13
27.15
28.10
1,334,970
+0.71(+2.60%)
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%)
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
.