GNC Holdings, Inc. Historical Stock Prices

GNC 
$46.8
*  
0.47
1.01%
Get GNC Alerts
*Delayed - data as of Aug. 31, 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 28-MAY-2015 TO 28-AUG-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  46.30  46.97  46.09  46.80 1,456,458
08/28/2015 45.96 46.96 45.86 46.33 1,363,117
08/27/2015 45.83 46.47 45.04 45.98 1,769,498
08/26/2015 45.32 45.69 44.16 45.4 1,435,103
08/25/2015 46.29 46.65 44.4 44.41 1,263,524
08/24/2015 43.05 46.25 43.05 45.14 1,894,374
08/21/2015 46.99 47.62 46.22 46.25 1,103,745
08/20/2015 48.71 48.94 47.81 47.87 875,253
08/19/2015 49.06 49.49 48.45 49 918,300
08/18/2015 50.25 50.46 49.45 49.5 986,610
08/17/2015 49.55 50.16 49.28 50.16 594,476
08/14/2015 49.41 50.07 49.26 49.89 854,962
08/13/2015 50.09 50.25 49.52 49.54 1,033,778
08/12/2015 50.03 50.35 49.34 50.12 1,125,767
08/11/2015 50.29 50.8 50.15 50.51 835,470
08/10/2015 50.5 50.89 50.42 50.58 711,735
08/07/2015 50.11 50.5 49.17 50.09 1,320,936
08/06/2015 50.87 51.36 49.84 50.31 1,349,164
08/05/2015 51.69 51.69 49.73 50.93 4,057,081
08/04/2015 49.4 51.45 49.09 50.89 2,453,387
08/03/2015 49.35 49.42 48.21 48.71 1,318,993
07/31/2015 48 49.49 47.581 49.21 3,253,589
07/30/2015 44.91 48.13 44.91 47.58 6,711,345
07/29/2015 41.65 42.76 41.53 42.33 2,657,728
07/28/2015 42.06 42.31 41.29 41.5 1,877,536
07/27/2015 42.52 42.7199 41.88 42.03 1,019,345
07/24/2015 43.19 43.47 42.77 42.82 1,295,419
07/23/2015 44 44 42.92 43.23 984,703
07/22/2015 43.88 44.18 43.64 44 1,304,780
07/21/2015 44.26 44.63 43.97 44.02 657,002
07/20/2015 44.34 44.637 44.13 44.45 671,222
07/17/2015 45.28 45.28 44.1 44.32 830,692
07/16/2015 45.31 46.005 44.889 45.37 857,739
07/15/2015 44.86 45.04 44.35 44.96 1,736,950
07/14/2015 44.64 44.75 44.3 44.59 1,828,762
07/13/2015 44.58 44.93 44.38 44.54 949,136
07/10/2015 44.61 44.85 44.12 44.16 1,326,093
07/09/2015 44.4 44.91 43.98 44.06 1,056,975
07/08/2015 44.5 44.92 43.83 43.9 793,686
07/07/2015 44.32 44.965 43.56 44.92 1,084,804
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
*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?