GNC Holdings, Inc. Historical Stock Prices

GNC 
$48.14
*  
0.14
0.29%
Get GNC Alerts
*Delayed - data as of Mar. 5, 2015 11:19 ET  -  Find a broker to begin trading GNC now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:19  48.01  48.20  47.67  48.14 154,366
03/04/2015 48.22 48.39 47.735 48 898,229
03/03/2015 48.48 48.635 48.055 48.4 692,093
03/02/2015 47.99 48.77 47.804 48.61 681,995
02/27/2015 48.09 48.38 47.56 48.09 454,295
02/26/2015 48.34 48.45 47.86 48.18 721,946
02/25/2015 47.92 48.51 47.5 48.44 697,680
02/24/2015 48.63 48.92 47.59 47.82 987,761
02/23/2015 48.52 48.74 48.23 48.61 738,972
02/20/2015 48.2 48.7 47.76 48.53 593,459
02/19/2015 49 49.31 48.4 48.45 1,029,280
02/18/2015 48.48 49.15 48.29 49.13 1,089,709
02/17/2015 48.26 49.12 48.03 48.68 1,052,834
02/13/2015 48.65 48.7 47.54 48.11 1,956,016
02/12/2015 46.2 49.39 45.77 48.66 6,790,763
02/11/2015 43.47 43.97 43.02 43.35 2,320,955
02/10/2015 43.17 43.69 42.98 43.48 1,565,449
02/09/2015 43.29 43.65 42.85 42.99 867,144
02/06/2015 42.38 43.43 42.38 43.31 980,059
02/05/2015 41.93 42.53 41.81 42.23 1,633,656
02/04/2015 42.8 42.94 41.9472 42 2,545,263
02/03/2015 42.58 43.045 41.43 42.73 5,450,894
02/02/2015 44.39 44.56 43.36 43.88 1,375,954
01/30/2015 44.57 44.86 44.07 44.34 940,613
01/29/2015 44.9 45.23 44.58 44.83 1,162,634
01/28/2015 45.96 45.98 44.57 44.73 856,107
01/27/2015 45.41 46 45.33 45.67 754,855
01/26/2015 46.14 46.45 45.7 45.87 1,122,562
01/23/2015 46.01 46.4 45.5 46.23 814,842
01/22/2015 45.92 46 45.4 45.98 811,939
01/21/2015 43.43 45.86 43.16 45.8 1,459,817
01/20/2015 43.7 43.91 42.8724 43.22 761,941
01/16/2015 42.85 43.8 42.81 43.7 1,270,854
01/15/2015 44.71 44.81 42.81 42.82 2,344,519
01/14/2015 44.62 44.86 44.18 44.58 1,147,660
01/13/2015 45.6 46.14 44.67 45.13 592,944
01/12/2015 45.8 45.8 45.01 45.35 781,897
01/09/2015 46.66 46.7 45.51 45.63 865,265
01/08/2015 46.48 46.9797 45.89 46.65 960,456
01/07/2015 45.5 46.33 45.24 46.24 736,807
01/06/2015 45.77 45.77 44.63 45.19 1,846,986
01/05/2015 46.34 46.4 45.47 45.73 1,027,007
01/02/2015 47.07 47.3 45.77 46.42 1,018,231
12/31/2014 46.92 47.4 46.84 46.96 686,874
12/30/2014 46.48 46.99 46.46 46.88 590,619
12/29/2014 46.27 47 46.27 46.55 594,374
12/26/2014 46.14 46.74 46.14 46.3 712,927
12/24/2014 46.44 46.47 45.77 46.1 387,745
12/23/2014 45.6 46.94 45.46 46.39 1,331,551
12/22/2014 45.24 45.51 44.825 45.41 813,528
12/19/2014 45.07 45.27 44.7 45.04 1,436,575
12/18/2014 45.23 45.28 44.74 45.08 1,721,077
12/17/2014 43.94 44.7001 43.48 44.58 2,076,862
12/16/2014 42.82 43.93 42.56 43.76 2,047,194
12/15/2014 42.66 43.16 42.42 43.05 1,868,295
12/12/2014 42.3 42.89 42.11 42.58 1,046,949
12/11/2014 41.79 42.88 41.1701 42.61 1,308,909
12/10/2014 42.26 42.61 41.46 41.52 808,195
12/09/2014 41.54 42.29 41.22 42.29 1,117,779
12/08/2014 42.05 42.2 41.76 41.91 1,328,145
12/05/2014 42.27 42.36 41.82 42.09 1,179,855
12/04/2014 42.38 42.53 41.99 42.05 1,158,104
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.

Research Brokers before you trade

Want to trade FX?