Historical Stock Prices

GNC 
$24.36
*  
0.96
3.79%
Get GNC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 25.22 25.89 24.15 24.36 6,822,591
04/28/2016 26.18 26.8899 25 25.32 13,128,330
04/27/2016 35.25 35.9 35.01 35.6 1,868,690
04/26/2016 35.02 35.55 34.75 35.38 2,266,022
04/25/2016 34.54 35.17 34.4 34.98 1,509,017
04/22/2016 34.35 34.79 34.3 34.58 644,395
04/21/2016 34.64 34.72 34.17 34.42 1,628,395
04/20/2016 33.31 34.11 33.16 33.96 918,661
04/19/2016 33.12 33.8 32.75 33.53 1,061,155
04/18/2016 32.68 32.98 32.37 32.85 569,363
04/15/2016 32.24 32.91 32.06 32.8 706,979
04/14/2016 33.03 33.03 32.24 32.31 715,972
04/13/2016 31.81 33.15 31.81 33.04 941,405
04/12/2016 31.29 32.16 31.04 31.81 1,100,658
04/11/2016 31.09 31.47 30.83 31.17 870,965
04/08/2016 31.2 31.44 30.71 31.03 649,386
04/07/2016 32 32.11 30.79 31.05 1,134,421
04/06/2016 30.7 32.18 30.7 32.08 1,665,404
04/05/2016 30.24 30.69 30.08 30.55 1,013,702
04/04/2016 31.46 31.5099 30.51 30.56 809,390
04/01/2016 31.53 31.72 30.84 31.61 1,486,901
03/31/2016 31.58 31.88 31.26 31.75 1,689,320
03/30/2016 31.24 31.71 31.12 31.58 1,211,345
03/29/2016 30.42 31.01 30.21 31 941,858
03/28/2016 30.42 30.95 30.36 30.52 977,188
03/24/2016 30.43 30.77 29.96 30.42 1,285,804
03/23/2016 30.42 30.695 30.02 30.55 1,316,040
03/22/2016 29.92 30.77 29.87 30.58 775,467
03/21/2016 30.65 30.9 29.86 30.11 1,327,959
03/18/2016 29.56 31.1 29.55 30.64 3,356,612
03/17/2016 29.21 29.71 28.9 29.54 948,305
03/16/2016 28.33 29.48 28.055 29.27 995,501
03/15/2016 28.82 29.07 27.84 28.36 985,769
03/14/2016 29.37 29.45 28.85 28.97 787,000
03/11/2016 29.13 29.565 28.85 29.44 798,474
03/10/2016 28.98 29.33 28.3 28.78 851,699
03/09/2016 28.76 29.06 28.39 28.81 1,126,956
03/08/2016 29.46 29.669 28.7 28.72 905,790
03/07/2016 29.52 29.83 29.31 29.69 1,049,692
03/04/2016 30 30.13 29.32 29.5 1,007,693
03/03/2016 29.15 29.91 28.97 29.9 1,297,393
03/02/2016 29.18 29.52 28.95 29.21 1,133,952
03/01/2016 28.59 29.25 28.235 29.22 1,283,700
02/29/2016 28.26 28.59 28.13 28.48 2,025,960
02/26/2016 28.5 28.8 28.17 28.45 879,320
02/25/2016 28.36 28.36 27.47 28.36 790,912
02/24/2016 27.69 28.405 27.32 28.26 1,002,946
02/23/2016 27.82 28.2 27.21 28.05 1,521,267
02/22/2016 27.36 28.03 27.21 27.81 1,994,996
02/19/2016 28.14 28.165 26.69 27.11 1,557,562
02/18/2016 27.99 28.395 27.44 28.3 1,687,717
02/17/2016 27.48 28.7 27.365 28.24 1,600,524
02/16/2016 26.69 27.35 25.66 27.3 1,565,486
02/12/2016 27.47 27.47 25.24 26.19 1,573,309
02/11/2016 26.95 28.4 26.185 26.98 2,975,517
02/10/2016 25.83 26.89 25.56 26.56 2,406,780
02/09/2016 25.88 26.2 25.27 25.56 2,207,515
02/08/2016 26.6 26.79 25.8 26.11 1,658,201
02/05/2016 27.76 28.04 26.69 26.87 1,707,121
02/04/2016 27.18 28.23 27.18 27.83 1,474,289
02/03/2016 27.58 27.78 26.42 27.37 1,599,238
02/02/2016 28.22 28.22 27.12 27.44 962,823
02/01/2016 28 28.28 27.4 28.07 1,508,832
01/29/2016 27.37 28.22 27.2 28.01 1,517,175
01/28/2016 27.8 27.92 26.98 27.21 1,692,485
01/27/2016 28.02 28.58 27.35 27.54 1,168,880
01/26/2016 27.27 28.52 27.01 28.02 3,339,090
01/25/2016 27.15 27.63 26.61 27.04 1,919,274
01/22/2016 26.97 27.81 26.64 27.23 1,982,749
01/21/2016 25.28 26.73 25.13 26.48 3,545,346
01/20/2016 26.17 26.59 23.8 25.03 7,556,344
01/19/2016 24.94 24.97 23.13 23.56 5,124,691
01/15/2016 25.94 26.1 24.37 24.74 5,304,242
01/14/2016 29.06 29.1 26.845 26.99 5,049,233
01/13/2016 31.77 31.89 28.99 29.1 2,091,895
01/12/2016 30.54 31.86 30.47 31.83 2,607,737
01/11/2016 32.15 32.41 30.41 30.42 2,199,972
01/08/2016 32.51 32.73 32.03 32.1 2,381,690
01/07/2016 31.38 32.74 31.31 32.51 2,030,788
01/06/2016 30.95 32.725 30.89 31.89 2,245,858
01/05/2016 31.17 31.5 30.37 31.49 2,925,531
01/04/2016 30.65 31.45 29.82 31.22 1,724,609
12/31/2015 31.14 31.21 30.83 31.02 663,376
12/30/2015 31.37 31.72 30.91 31.13 709,464
12/29/2015 31.19 31.92 30.92 31.55 1,295,511
12/28/2015 31.03 31.13 30.48 30.91 739,814
12/24/2015 31.55 31.55 30.56 31.09 310,482
12/23/2015 30.91 31.94 30.79 31.63 702,479
12/22/2015 30.92 31.118 30.29 30.84 1,243,154
12/21/2015 30.81 30.98 30.49 30.84 1,224,993
12/18/2015 30.56 31.06 30.31 30.82 1,661,605
12/17/2015 31.04 31.245 30.34 30.75 841,805
12/16/2015 30.62 31.28 30.49 31.09 1,095,343
12/15/2015 30.51 30.85 30.24 30.38 1,171,353
12/14/2015 31.01 31.11 29.85 30.25 1,013,368
12/11/2015 31.06 31.34 30.7 31 733,204
12/10/2015 31.46 31.9 31.34 31.55 981,402
12/09/2015 30.93 32.1 30.81 31.46 1,115,293
12/08/2015 30.8 31.59 30.62 30.97 1,456,212
12/07/2015 31.03 31.23 30.54 30.91 1,023,884
12/04/2015 30.91 31.4 30.56 31.33 1,018,334
12/03/2015 30.93 31.58 30.53 30.9 1,924,740
12/02/2015 30.27 30.56 30.2 30.39 1,141,473
12/01/2015 29.87 30.42 29.565 30.31 989,746
11/30/2015 30.25 30.425 29.64 29.81 1,079,032
11/27/2015 30.35 30.5 29.89 30.05 371,712
11/25/2015 29.84 30.51 29.75 30.18 860,791
11/24/2015 29.25 30.04 29.16 29.85 1,000,067
11/23/2015 28.95 29.6 28.95 29.54 972,585
11/20/2015 28.85 29.56 28.73 29.08 1,678,069
11/19/2015 28.44 28.8 27.79 28.52 1,584,610
11/18/2015 29.9 29.9 27.47 28.69 6,073,556
11/17/2015 31.06 31.77 22.64 29.07 26,356,890
11/16/2015 30.49 31.315 30.24 31.05 1,007,166
11/13/2015 31.51 31.52 30.32 30.63 1,498,902
11/12/2015 31.69 32.07 31.465 31.53 1,090,944
11/11/2015 32.35 32.38 31.64 31.85 921,152
11/10/2015 32.31 32.7 31.995 32.17 1,416,075
11/09/2015 32.48 32.92 31.84 32.34 1,915,126
11/06/2015 32.41 33 31.87 32.61 2,295,654
11/05/2015 32.79 33.02 31.78 32.45 1,861,853
11/04/2015 32.81 33.427 32.33 33 3,231,649
11/03/2015 32.38 33.1 32.16 32.55 3,407,399
11/02/2015 30.25 32.24 29.95 31.86 4,124,657
10/30/2015 28.81 30.31 28.5 29.75 6,939,713
10/29/2015 32.75 33.99 26.34 28.24 22,631,500
10/28/2015 36.99 38.9 36.75 38.64 2,928,675
10/27/2015 37.01 37.394 36.15 36.88 2,425,603
10/26/2015 36.55 37.28 36.5 37 2,225,909
10/23/2015 34.75 36.74 34.46 36.55 6,568,517
10/22/2015 40.38 40.39 31.94 34.5 11,052,110
10/21/2015 40.84 40.84 40.08 40.23 842,875
10/20/2015 40.95 41.26 40.62 40.69 735,915
10/19/2015 40.66 41.15 40.535 40.92 1,035,959
10/16/2015 40.8 40.91 40.46 40.75 906,849
10/15/2015 40.1 40.77 39.895 40.7 1,535,726
10/14/2015 40.8 41.06 39.66 40.02 947,080
10/13/2015 41.1 41.205 40.36 40.78 1,189,081
10/12/2015 41.99 42.15 41.27 41.37 910,840
10/09/2015 42.74 42.77 41.77 41.96 1,541,754
10/08/2015 42.27 43.09 42.01 42.81 811,600
10/07/2015 42.26 42.9 41.94 42.36 1,232,223
10/06/2015 41.71 42.59 41.38 41.87 1,713,143
10/05/2015 40.92 41.73 40.92 41.51 2,410,086
10/02/2015 39.56 40.77 39.01 40.76 1,318,059
10/01/2015 40.29 40.35 39.57 40.28 1,006,336
09/30/2015 40.4 40.56 39.65 40.42 1,174,158
09/29/2015 40.45 40.86 39.9 40.1 1,064,768
09/28/2015 41.59 41.74 40.01 40.23 948,173
09/25/2015 42.33 42.41 41.654 41.85 577,028
09/24/2015 42.44 42.44 41.84 42.17 884,298
09/23/2015 42.58 43.12 42.23 42.63 999,625
09/22/2015 42.48 42.8 41.77 42.6 1,626,442
09/21/2015 43.28 43.48 42.555 42.95 1,510,120
09/18/2015 43.89 44.16 42.99 43.16 1,615,363
09/17/2015 44.86 45.08 44.22 44.38 1,065,959
09/16/2015 44.79 45.26 44.4 44.86 948,376
09/15/2015 44.92 45.155 44.65 44.8 917,268
09/14/2015 46.07 46.35 44.49 44.73 1,526,603
09/11/2015 45.65 46.13 45.24 46.09 1,073,834
09/10/2015 46.38 46.82 45.93 46.1 937,780
09/09/2015 47.35 47.67 46.44 46.53 889,920
09/08/2015 46.84 47.57 46.59 47.38 1,136,863
09/04/2015 45.44 46.3 45.44 46.07 906,679
09/03/2015 45.56 46.32 45.33 45.93 632,009
09/02/2015 45.59 46 45.17 45.53 941,966
09/01/2015 45.82 46.45 44.94 45.15 1,113,292
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
*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?