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:
View:    GNC Pre-Market
 
 
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: 1 Year, From 31-AUG-2014 TO 31-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 1,455,292
08/31/2015 46.27 46.97 46.09 46.8 1,464,327
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
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
04/02/2015 48.36 48.75 47.88 48.01 1,045,056
04/01/2015 49.06 49.06 47.92 48.29 977,026
03/31/2015 49.19 49.322 48.71 49.07 1,284,179
03/30/2015 48.03 49.66 47.35 49.26 2,358,753
03/27/2015 45.65 46.35 45.25 46.04 843,986
03/26/2015 45.94 45.94 45.41 45.61 632,682
03/25/2015 46.78 46.78 45.735 46.01 862,009
03/24/2015 46.75 46.83 46.17 46.54 619,010
03/23/2015 46.88 47.68 46.62 46.63 657,876
03/20/2015 45.85 46.91 45.75 46.77 1,222,211
03/19/2015 45.93 46.34 45.66 45.73 686,155
03/18/2015 46.23 46.33 45.495 46 474,707
03/17/2015 45.84 46.36 45.5 46.25 1,036,755
03/16/2015 45.86 46.06 45.5902 45.94 751,109
03/13/2015 46.53 46.86 45.81 45.93 807,767
03/12/2015 46.71 47.18 46.28 46.64 1,391,020
03/11/2015 44.88 47.07 44.82 45.18 2,461,175
03/10/2015 48.7 48.87 44.29 44.83 6,346,906
03/09/2015 48.41 49.21 48.09 49.01 943,558
03/06/2015 48.06 48.43 47.3 48.29 678,146
03/05/2015 48.04 48.52 47.67 48.34 634,885
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
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
09/22/2014 40.84 40.9 39.8804 40.02 1,802,431
09/19/2014 41.34 42.01 40.74 40.84 5,222,311
09/18/2014 39.12 41.98 38.98 41.02 6,088,139
09/17/2014 39.78 39.78 39.01 39.12 1,554,447
09/16/2014 39 39.39 38.77 39.16 824,444
09/15/2014 39.41 39.54 38.81 39.05 1,153,986
09/12/2014 38.93 39.86 38.92 39.56 1,792,500
09/11/2014 38.7 39.05 38.56 38.96 1,005,507
09/10/2014 39.25 39.25 38.26 38.77 1,377,390
09/09/2014 39.2 39.429 38.87 39.05 914,580
09/08/2014 39.92 40.23 38.91 39.26 2,405,346
09/05/2014 39 39.857 38.69 39.83 1,623,442
09/04/2014 38.81 39.04 38.54 39 1,873,229
09/03/2014 38.54 39.14 38.38 38.82 2,977,063
09/02/2014 38 38.3 37.86 38.2 1,660,211
*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?