Historical Stock Prices

GNC 
$45.04
*  
0.04
0.09%
Get GNC Alerts
*Delayed - data as of Dec. 19, 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
08/29/2014 37.62 37.985 37.5 37.95 1,010,921
08/28/2014 37.43 37.85 37.03 37.59 1,117,136
08/27/2014 37.33 37.66 37.25 37.63 1,630,146
08/26/2014 37.28 37.68 36.98 37.28 1,978,173
08/25/2014 37.5 37.61 37.17 37.25 1,811,782
08/22/2014 36.72 37.41 36.625 37.36 1,442,547
08/21/2014 36.77 36.915 36.25 36.72 2,466,857
08/20/2014 37 38.23 36.62 36.93 4,295,923
08/19/2014 35.56 36.48 35.22 36.39 2,286,454
08/18/2014 35.06 35.6893 35.03 35.48 2,259,560
08/15/2014 35.5 35.5699 34.68 34.81 2,121,587
08/14/2014 35.35 35.46 34.44 35.33 3,346,428
08/13/2014 33.79 34.26 33.22 34.17 2,451,052
08/12/2014 34.29 34.32 33.555 33.74 1,609,714
08/11/2014 33.54 34.61 33.39 34.35 2,766,524
08/08/2014 32.83 32.88 32.53 32.67 2,003,257
08/07/2014 32.4 33.04 32.33 32.75 3,352,377
08/06/2014 33.27 33.63 32.37 32.38 3,498,456
08/05/2014 31.91 34.36 30.89 33.52 7,687,276
08/04/2014 33.32 33.47 32.87 33.13 1,630,966
08/01/2014 32.84 33.59 32.63 33.4 2,701,180
07/31/2014 32.64 33.01 32.03 32.81 2,665,420
07/30/2014 32.73 33.03 32.08 32.86 4,165,262
07/29/2014 30.84 33.98 30.84 32.75 8,959,991
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
04/25/2014 44.93 45.1 44.03 44.41 1,074,854
04/24/2014 45.92 45.92 44.63 45.04 1,749,725
04/23/2014 46.2 46.62 45.05 45.6 1,728,143
04/22/2014 45.76 47.2 45.52 46.86 1,281,978
04/21/2014 45 45.99 45 45.69 888,256
04/17/2014 45.23 45.43 44.77 44.93 980,711
04/16/2014 44.82 45.42 44.73 45.23 711,529
04/15/2014 44.25 44.905 43.48 44.55 1,597,115
04/14/2014 44.56 45.17 43.5 43.92 1,449,913
04/11/2014 44.05 44.57 43.76 44.26 1,213,157
04/10/2014 45.92 46.25 44.23 44.51 1,388,830
04/09/2014 45.16 45.95 45 45.89 1,048,735
04/08/2014 45.26 45.47 44.74 45.09 1,855,283
04/07/2014 45.75 45.75 44.55 45 1,831,816
04/04/2014 46.87 47.17 45.951 45.99 1,447,735
04/03/2014 46.28 47.345 46.06 46.64 2,989,812
04/02/2014 45.63 46.32 45.325 46.26 1,417,881
04/01/2014 44.5 45.76 44.4 45.68 1,987,550
03/31/2014 44.39 44.39 43.84 44.02 900,661
03/28/2014 43.35 44.16 43.22 44.13 1,011,517
03/27/2014 43.09 43.3 42.54 43.23 1,230,381
03/26/2014 43.76 43.84 43.07 43.2 1,264,692
03/25/2014 43.8 44.42 43.35 43.52 2,365,455
03/24/2014 44.22 44.23 43.229 43.43 1,661,095
03/21/2014 44.7 45.075 43.75 44.23 1,726,881
03/20/2014 44.5 44.65 43.31 44.25 2,513,804
03/19/2014 44.62 45 44.18 44.5 1,396,889
03/18/2014 45.24 45.7 44.04 44.59 3,115,618
03/17/2014 45.69 45.99 45 45.24 2,572,420
03/14/2014 46.92 47.4 46.53 46.55 1,194,222
03/13/2014 47.79 47.9735 46.7 46.74 1,209,810
03/12/2014 47.4 47.87 46.89 47.62 1,004,192
03/11/2014 48.34 48.44 47.71 48.04 1,227,060
03/10/2014 48.06 48.45 47.86 48.4 1,131,383
03/07/2014 47.92 48.38 47.78 48.22 1,438,849
03/06/2014 48.38 48.38 47.58 47.66 1,489,290
03/05/2014 48.27 48.47 48.02 48.4 1,032,818
03/04/2014 48.37 48.64 48 48.23 1,359,662
03/03/2014 45.96 47.66 45.71 47.61 1,622,109
02/28/2014 47.52 47.88 46.41 46.52 1,694,786
02/27/2014 48.49 48.84 47.47 47.54 1,368,991
02/26/2014 48.37 49.19 47.96 48.29 2,896,851
02/25/2014 46.96 48.58 46.87 48.37 2,738,418
02/24/2014 46.95 47.54 46.5017 46.6 2,433,691
02/21/2014 45.92 47.72 45.91 46.91 3,646,554
02/20/2014 44.78 45.71 44.62 45.57 2,310,184
02/19/2014 44.35 45.079 44.345 44.76 2,312,033
02/18/2014 45.1 45.1 43.939 44.45 4,636,728
02/14/2014 45.01 47 44.66 44.72 17,026,570
02/13/2014 51.93 52.63 51.31 52.39 3,360,908
02/12/2014 51.8 52.4 51.672 52.17 1,817,224
02/11/2014 51.38 52.06 51 51.89 2,177,847
02/10/2014 51.15 51.25 50.845 51.04 890,269
02/07/2014 51.35 51.38 50.68 51.16 946,746
02/06/2014 49.69 50.83 49.5583 50.69 1,344,114
02/05/2014 50.14 50.14 49 49.35 1,469,404
02/04/2014 49.21 50.75 49.1 50.62 2,107,294
02/03/2014 51.14 51.27 48.94 49.02 1,820,035
01/31/2014 50.2 51.72 49.88 51.11 1,747,473
01/30/2014 50.25 51.42 50.15 50.85 1,102,641
01/29/2014 50.58 50.67 49.92 50.09 1,007,186
01/28/2014 51.23 51.63 50.58 50.85 1,933,955
01/27/2014 52.44 52.62 51.12 51.33 1,766,657
01/24/2014 52.46 52.48 51.37 52.24 1,774,401
01/23/2014 51.8 52.94 49.42 52.48 4,660,495
01/22/2014 52.75 54.08 52.61 53.76 2,134,653
01/21/2014 53.15 53.52 51.95 52.55 2,191,089
01/17/2014 54.45 54.56 52.99 53.09 1,817,851
01/16/2014 55.98 56.06 54.01 54.41 1,897,245
01/15/2014 55.7 56.25 55.22 56.12 977,395
01/14/2014 54.82 55.66 54.74 55.4 1,626,443
01/13/2014 55.68 55.88 54.14 54.51 1,757,137
01/10/2014 56.17 56.63 55.38 55.76 1,834,850
01/09/2014 57.67 57.67 55.25 56.15 1,974,806
01/08/2014 57 57.7355 56.79 57.27 1,012,459
01/07/2014 56.26 57.74 56.146 56.64 1,409,981
01/06/2014 56.64 57.76 56.14 56.19 1,851,984
01/03/2014 57.68 57.765 55.76 56.7 1,956,821
01/02/2014 58.39 58.55 57.365 57.72 620,267
12/31/2013 58.35 58.75 58.34 58.45 590,168
12/30/2013 58.37 58.58 57.07 58.32 660,180
12/27/2013 58.46 58.55 57.78 57.96 332,588
12/26/2013 58.16 58.59 58.02 58.28 276,421
12/24/2013 57.55 58.27 57.36 57.98 214,897
12/23/2013 57.6 58.03 57.09 57.68 643,325
12/20/2013 58.35 58.65 57.43 57.51 2,125,358
12/19/2013 58.91 59.05 58.35 58.6 785,348
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?