GNC Holdings, Inc. Historical Stock Prices

GNC 
$32.56
*  
0.79
2.37%
Get GNC Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.30  33.55  31.96  32.56 6,214,095
07/28/2014 33.38 33.55 31.96 32.56 6,206,063
07/25/2014 34.53 34.53 33.28 33.35 2,404,121
07/24/2014 34.8 34.91 34.62 34.65 1,527,678
07/23/2014 34.64 34.9 33.95 34.59 2,530,516
07/22/2014 34.24 34.78 34.07 34.66 3,772,257
07/21/2014 34.3 34.35 33.61 34.17 4,755,010
07/18/2014 34.75 34.91 34.37 34.39 2,770,225
07/17/2014 35.1 35.3 34.64 34.71 2,675,183
07/16/2014 35.55 35.75 35.26 35.6 1,580,257
07/15/2014 35.05 35.78 35.02 35.49 2,147,866
07/14/2014 35.18 35.18 34.805 34.99 1,043,853
07/11/2014 35.23 35.32 34.81 34.98 1,306,095
07/10/2014 35.78 35.89 35.1101 35.27 1,664,522
07/09/2014 35.91 36.98 35.77 36.14 2,672,508
07/08/2014 34.25 35.85 34.175 35.76 3,792,117
07/07/2014 34.4 34.6296 34.21 34.35 664,990
07/03/2014 34.12 34.56 34.09 34.52 829,282
07/02/2014 34.43 34.9 33.99 34.07 1,369,037
07/01/2014 34.23 34.835 34.16 34.5 2,007,237
06/30/2014 33.98 34.29 33.75 34.1 1,382,581
06/27/2014 33.8 34.15 33.76 33.86 1,689,177
06/26/2014 34.51 34.59 33.7 33.87 2,249,147
06/25/2014 34.38 34.66 34.27 34.54 964,864
06/24/2014 35.45 35.7 34.21 34.35 2,094,882
06/23/2014 35.37 35.69 34.9943 35.48 1,516,955
06/20/2014 36.12 36.17 35.26 35.38 1,627,582
06/19/2014 36.28 36.71 35.86 36.04 1,545,441
06/18/2014 34.6 36.21 34.51 36.18 3,700,870
06/17/2014 34.12 35.265 34.07 35.15 2,377,635
06/16/2014 34.42 34.79 33.9 34.26 3,274,442
06/13/2014 35.13 36.18 34.38 34.96 5,735,506
06/12/2014 37.26 37.62 36.95 37 924,672
06/11/2014 37.23 37.5 37.03 37.46 828,615
06/10/2014 37.3 37.45 36.92 37.32 1,020,830
06/09/2014 37.75 38 37.28 37.32 1,419,211
06/06/2014 37.5 37.98 37.47 37.74 1,541,904
06/05/2014 37.63 37.8497 37.01 37.41 1,500,021
06/04/2014 37.44 38.09 37.2 37.48 2,547,706
06/03/2014 36.74 36.995 36.6 36.72 1,446,607
06/02/2014 36.92 37.23 36.595 36.79 1,411,279
05/30/2014 36.46 37.04 36.25 36.92 1,136,105
05/29/2014 36.4 36.65 36.28 36.54 730,437
05/28/2014 36.4 36.51 36.11 36.27 1,017,553
05/27/2014 36.39 36.76 36.2801 36.48 977,841
05/23/2014 36.5 36.61 36.35 36.39 662,339
05/22/2014 36.49 36.79 36.28 36.46 1,236,760
05/21/2014 36.65 36.65 35.97 36.52 1,275,479
05/20/2014 37.01 37.09 36.005 36.51 1,727,808
05/19/2014 37.57 37.83 37 37.17 1,194,795
05/16/2014 37.44 37.95 37.27 37.86 1,010,855
05/15/2014 37.68 37.78 36.835 37.44 1,160,276
05/14/2014 37.75 38.02 37.53 37.7 1,810,870
05/13/2014 37.47 37.77 37.105 37.76 1,699,498
05/12/2014 37.56 37.99 37.36 37.51 2,839,983
05/09/2014 37.21 37.89 37 37.54 2,557,545
05/08/2014 37.55 38.48 36.875 37.13 3,956,101
05/07/2014 39.31 39.9 35.26 37.75 15,736,080
05/06/2014 44.11 44.27 43.6 43.65 2,266,181
05/05/2014 44.31 44.34 43.32 44.09 1,918,294
05/02/2014 44.63 44.93 44.17 44.52 807,704
05/01/2014 45.15 45.34 44.33 44.54 1,056,990
04/30/2014 44.53 45 44.23 45 1,530,972
04/29/2014 44.55 44.97 44.14 44.75 768,058
04/28/2014 44.53 44.54 43.36 44.38 1,733,510
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?