GNC Holdings, Inc. Historical Stock Prices

GNC 
$44.33
*  
0.43
0.96%
Get GNC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading GNC now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.26  44.74  43.93  44.33 3,288,807
07/06/2015 44.36 44.74 43.93 44.33 3,292,333
07/02/2015 44.77 45.07 44.25 44.76 935,810
07/01/2015 44.77 45.23 44.485 45.04 713,696
06/30/2015 44.49 44.83 44.25 44.48 969,070
06/29/2015 45.05 45.46 44.15 44.26 920,221
06/26/2015 45.45 45.65 45.07 45.64 927,402
06/25/2015 45.52 45.997 45.06 45.25 1,102,027
06/24/2015 45.99 46.02 45.4 45.45 533,271
06/23/2015 46.1 46.21 45.69 46 906,813
06/22/2015 46.42 46.5025 45.64 45.98 1,088,422
06/19/2015 46.41 46.51 45.97 46.16 678,928
06/18/2015 46.12 46.67 45.94 46.38 435,812
06/17/2015 46.04 46.55 45.78 45.92 442,723
06/16/2015 45.65 46.42 45.42 46 1,359,452
06/15/2015 45.71 45.92 45.25 45.71 537,056
06/12/2015 45.7 46.43 45.43 45.95 1,173,583
06/11/2015 46.25 46.65 45.66 45.84 1,096,024
06/10/2015 44.75 47.015 44.67 46.4 2,549,753
06/09/2015 44.92 45.1 43.695 44.11 1,015,144
06/08/2015 44.7 44.75 44.17 44.23 737,081
06/05/2015 44.77 45.015 44.39 44.77 537,910
06/04/2015 45.13 45.57 44.6901 44.85 906,066
06/03/2015 45.23 45.49 44.78 45.09 842,516
06/02/2015 44.22 44.92 44.22 44.79 712,141
06/01/2015 44.69 44.69 44.06 44.36 791,790
05/29/2015 44.63 44.81 44.24 44.54 695,517
05/28/2015 44.92 45.11 44.56 44.63 632,861
05/27/2015 45.19 45.37 44.58 44.93 642,533
05/26/2015 45.94 46.08 44.6 45.07 988,470
05/22/2015 45.28 46.19 44.97 46 1,301,632
05/21/2015 44.78 45.44 44.32 45.39 942,302
05/20/2015 44.85 45.32 44.07 44.69 1,285,736
05/19/2015 45.35 45.65 44.73 44.76 864,716
05/18/2015 44.79 45.21 44.46 45.05 1,030,156
05/15/2015 44.06 44.71 43.94 44.63 618,880
05/14/2015 44.36 44.42 43.7 43.93 554,744
05/13/2015 43.86 44.28 43.74 44.22 781,704
05/12/2015 43.77 44.125 43.57 43.65 1,144,890
05/11/2015 44.29 44.56 43.9 43.99 1,126,665
05/08/2015 44.78 45.355 44.24 44.3 987,294
05/07/2015 44.46 44.93 43.87 44.3 1,031,874
05/06/2015 44.64 44.85 43.4 44.28 1,620,214
05/05/2015 44.73 45.28 44.29 44.73 1,817,783
05/04/2015 43.71 44.595 43.7 44.47 1,485,857
05/01/2015 43.29 44.05 43.27 43.71 2,058,950
04/30/2015 41.03 44.64 40.93 43.05 7,865,203
04/29/2015 47.02 47.25 46.51 46.91 2,039,715
04/28/2015 47.24 47.5 46.72 47.41 1,059,748
04/27/2015 47.66 47.66 46.95 47.18 756,658
04/24/2015 46.88 47.376 46.69 47.17 501,368
04/23/2015 47.6 47.6 46.84 46.87 1,080,961
04/22/2015 45.92 47.91 45.33 47.56 2,409,359
04/21/2015 46.22 46.24 45.505 45.96 814,577
04/20/2015 45.45 46.22 45.34 45.8 869,992
04/17/2015 45.92 46.118 45.17 45.27 1,121,858
04/16/2015 46.32 46.44 45.94 46.17 894,803
04/15/2015 46.23 46.76 45.79 46.44 556,435
04/14/2015 46.28 46.57 45.79 46.05 614,525
04/13/2015 47.52 47.63 46.48 46.58 954,516
04/10/2015 46.85 47.615 46.85 47.51 635,919
04/09/2015 47.34 47.5 46.685 46.79 549,841
04/08/2015 47.11 47.53 46.48 47.3 1,205,204
04/07/2015 47.81 47.99 46.77 46.9 1,027,541
04/06/2015 47.34 48.21 47.24 47.87 969,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?