Home > Quotes > GNC > Historical Prices

GNC Holdings, Inc. Historical Stock Prices

GNC 
$47.48
*  
0.45
  negative  
0.94%
Get GNC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  47.88  48.12  47.42  47.48 1,178,364
06/19/2013 47.9 48.12 47.42 47.48 1,178,664
06/18/2013 47.14 48.05 47.08 47.93 1,313,843
06/17/2013 46.25 46.9 46.16 46.88 725,807
06/14/2013 46.12 46.67 45.8 46 885,741
06/13/2013 45.49 46.06 45.01 46 572,241
06/12/2013 46.08 46.08 45.18 45.62 1,129,383
06/11/2013 44.75 46.6 44.65 45.83 1,040,797
06/10/2013 45.41 46.08 45.03 45.31 859,708
06/07/2013 44.28 44.84 43.91 44.8 923,533
06/06/2013 43.93 44.35 43.73 44.1 1,076,473
06/05/2013 43.87 44.31 43.801 43.85 1,148,829
06/04/2013 44.6 44.88 43.204 43.96 1,825,362
06/03/2013 44.95 45.15 44.12 44.44 1,481,248
05/31/2013 45.34 45.75 45 45.03 965,608
05/30/2013 44.87 45.62 44.85 45.51 789,215
05/29/2013 45.46 45.75 44.6954 44.75 1,033,319
05/28/2013 46.31 47.05 45.59 45.83 933,745
05/24/2013 45.31 46.08 45.31 45.7 798,601
05/23/2013 44.93 45.95 44.91 45.53 1,063,707
05/22/2013 45.78 46.02 45.37 45.65 1,361,015
05/21/2013 45.5 46.12 45.42 45.78 1,048,592
05/20/2013 45.62 45.71 45.22 45.3 778,142
05/17/2013 45.68 46.2 45.18 45.63 1,900,211
05/16/2013 45.61 45.75 45.21 45.3 1,734,885
05/15/2013 45.34 45.795 45.22 45.59 1,031,917
05/14/2013 45.5 45.56 45.17 45.24 1,423,631
05/13/2013 45.79 46.2694 45.3 45.51 1,134,287
05/10/2013 45.5 46.05 45.37 45.98 1,232,884
05/09/2013 45.4 45.82 45.08 45.44 1,199,881
05/08/2013 44.97 45.48 44.65 45.43 1,090,809
05/07/2013 44.87 45 43.98 44.81 2,149,379
05/06/2013 45.27 45.48 44.675 44.89 1,020,919
05/03/2013 45.86 46.5 45.015 45.39 1,185,358
05/02/2013 44.69 45.53 44.56 45.47 1,126,967
05/01/2013 45.02 45.28 44.46 44.69 964,335
04/30/2013 45.52 45.61 45 45.33 1,721,580
04/29/2013 45.32 45.97 44.92 45.5 2,568,377
04/26/2013 42.7 45.22 42.5 44.85 5,199,257
04/25/2013 43.18 43.99 43.01 43.05 2,456,423
04/24/2013 42.95 43.33 42.23 42.98 2,114,235
04/23/2013 41.72 42.28 41.27 42.21 2,833,752
04/22/2013 41.92 41.92 40.39 41.4 1,961,344
04/19/2013 42.1 42.34 41.655 41.75 1,632,802
04/18/2013 42.12 42.14 41.2 41.81 2,628,936
04/17/2013 42.97 43.09 42.08 42.45 1,535,479
04/16/2013 42.4 43.41 42.4 43.19 1,597,630
04/15/2013 43.33 43.33 41.96 42.21 1,473,781
04/12/2013 43.32 43.39 42.25 43.32 2,522,418
04/11/2013 42.66 43.94 42.66 43.59 2,442,212
04/10/2013 41.17 42.71 41.17 42.67 2,151,359
04/09/2013 40.59 41.17 40.32 41.05 1,338,532
04/08/2013 39.62 40.47 39.62 40.42 972,659
04/05/2013 39.37 39.68 38.94 39.6 806,158
04/04/2013 39.92 40.23 39.74 39.93 1,343,829
04/03/2013 40.02 40.63 39.5154 40.05 1,453,147
04/02/2013 40.06 40.24 39.46 39.89 1,583,055
04/01/2013 38.99 39.26 38.59 38.88 1,552,077
03/28/2013 39.27 39.55 38.96 39.28 1,011,136
03/27/2013 38.96 39.41 38.9 39.28 868,192
03/26/2013 38.52 39.51 38.44 39.33 1,389,776
03/25/2013 38.42 39.46 38.31 38.48 1,600,108
03/22/2013 38.05 38.49 37.81 38.37 1,066,734
03/21/2013 38.59 38.62 37.71 38.01 1,462,500
03/20/2013 38.49 39.28 38.25 38.5 3,133,854
03/19/2013 39.46 39.46 37.82 38.17 3,175,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.