GNC Holdings, Inc. Historical Stock Prices

GNC 
$46.1
*  
0.29
0.63%
Get GNC Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  46.335  46.47  45.77  46.10 387,745
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
12/03/2014 42.96 43.03 41.93 42.41 1,430,668
12/02/2014 43.51 43.565 42.76 43.07 892,509
12/01/2014 44.09 44.1 43.14 43.48 1,133,917
11/28/2014 44.43 44.9 44.21 44.22 274,628
11/26/2014 44.34 44.71 43.98 44.18 832,091
11/25/2014 44.7 44.94 44.24 44.38 745,564
11/24/2014 44.4 44.8 44.15 44.69 921,806
11/21/2014 45.27 45.43 44.29 44.36 843,175
11/20/2014 43.33 45.16 43.33 45.1 1,373,631
11/19/2014 42.93 43.5 42.82 43.42 784,406
11/18/2014 42.95 43.17 42.57 42.89 766,313
11/17/2014 43.29 43.41 42.67 42.89 1,290,790
11/14/2014 43.49 43.83 43.055 43.34 952,840
11/13/2014 44.27 44.3296 43.245 43.66 674,537
11/12/2014 43 44.27 42.96 44.22 1,144,733
11/11/2014 43.14 43.285 42.87 43.08 526,557
11/10/2014 43 43.49 42.57 43.05 1,090,741
11/07/2014 43 43.66 42.79 43.06 1,394,770
11/06/2014 41.95 42.27 41.32 42.08 1,014,908
11/05/2014 41.6 42.35 41.24 42.01 1,268,960
11/04/2014 41.24 41.59 40.89 41.55 1,208,393
11/03/2014 41.5 41.97 41.3 41.47 1,380,443
10/31/2014 42.9 43.38 41.29 41.57 1,969,836
10/30/2014 39.49 43.38 39.26 42.9 3,778,222
10/29/2014 39.47 39.99 38.91 39.16 1,665,991
10/28/2014 38.92 39.43 38.78 39.42 1,654,113
10/27/2014 39.45 39.48 38.77 38.86 747,890
10/24/2014 39.77 40 39.31 39.47 865,483
10/23/2014 40.45 40.9 39.22 39.89 2,252,223
10/22/2014 39.56 41.14 39.43 40.33 2,419,764
10/21/2014 39.49 39.9 38.96 39.69 1,714,121
10/20/2014 37.72 39.6 37.64 38.96 2,109,217
10/17/2014 37.56 38.031 37.23 37.69 1,374,728
10/16/2014 36.56 37.8 36.27 37.45 1,164,893
10/15/2014 36.55 37.33 35.44 37 1,852,536
10/14/2014 36.62 37.88 36.52 37.11 1,183,628
10/13/2014 37.63 37.65 36.26 36.32 1,679,477
10/10/2014 38.18 38.55 37.46 37.53 1,063,174
10/09/2014 38.54 38.71 37.65 38.24 1,266,311
10/08/2014 37.85 38.38 37.56 38.27 952,157
10/07/2014 38.63 38.97 37.7 37.75 1,375,722
10/06/2014 38.72 39.33 38.6905 38.86 1,041,365
10/03/2014 38.28 38.82 38.15 38.62 1,630,217
10/02/2014 37.44 38.14 37.14 38.04 1,292,124
10/01/2014 38.65 38.69 37.31 37.45 1,687,306
09/30/2014 38.66 39.38 38.35 38.74 2,026,096
09/29/2014 39.21 39.21 38.4 38.63 2,303,173
09/26/2014 39.3 39.68 39.01 39.47 1,255,471
09/25/2014 39.52 39.84 39.14 39.16 1,290,812
09/24/2014 40.16 40.3 39.57 39.66 1,239,777
09/23/2014 39.82 40.3 39.76 40 1,630,351
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?