Historical Stock Prices

GNC 
$44.93
*  
0.30
 negative 
0.66%
Get GNC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/18/2013 57.72 58.82 57.525 58.48 983,041
12/17/2013 57.91 58.38 56.883 57.77 1,209,996
12/16/2013 58.5 58.799 58.08 58.14 578,230
12/13/2013 58.05 58.6 57.72 58.05 512,839
12/12/2013 57.7 58.14 57.224 57.93 646,546
12/11/2013 57.5 58.54 57.5 57.7 734,133
12/10/2013 57.97 58.43 57.64 57.72 871,526
12/09/2013 59.17 59.18 58.06 58.16 644,412
12/06/2013 58.8 59.43 58.53 59.14 830,900
12/05/2013 58.68 58.985 58.44 58.68 1,525,702
12/04/2013 59.04 59.45 58.39 58.98 1,264,611
12/03/2013 59.2 59.47 58.5896 59.33 792,131
12/02/2013 60.51 60.61 59.27 59.4 1,026,204
11/29/2013 60.54 60.96 59.88 60.18 667,580
11/27/2013 59.63 60.98 59.4 60.56 1,003,643
11/26/2013 58.25 58.96 58.02 58.65 381,933
11/25/2013 58.85 59.19 57.76 58.25 464,668
11/22/2013 58.5 59.12 58.31 58.83 539,849
11/21/2013 58.28 58.93 58.06 58.53 972,181
11/20/2013 59.45 60.01 58.11 58.15 975,348
11/19/2013 59.67 59.75 59.0101 59.43 749,326
11/18/2013 60.1 60.39 59.45 59.76 858,400
11/15/2013 58.98 59.63 58.94 59.63 575,940
11/14/2013 59.66 59.66 58.39 58.85 1,119,625
11/13/2013 59.13 59.89 59.13 59.67 615,280
11/12/2013 58.91 59.78 58.85 59.7 1,125,983
11/11/2013 58 59.25 58 59.06 1,094,306
11/08/2013 57.65 57.97 57.25 57.88 765,433
11/07/2013 59 59.21 57.24 57.61 1,458,704
11/06/2013 59.83 59.97 58.56 58.88 905,265
11/05/2013 59.01 60.01 58.75 59.76 924,722
11/04/2013 59.21 59.3 58.44 59.05 661,208
11/01/2013 59.2 59.302 58.25 58.98 515,792
10/31/2013 58.64 59.29 58.27 58.82 667,859
10/30/2013 59.12 59.38 58.1 58.59 530,548
10/29/2013 59.2 59.24 58.06 58.81 1,348,148
10/28/2013 58.93 60.42 58.93 59.27 2,164,696
10/25/2013 57.57 59.211 57.38 58.9 1,917,444
10/24/2013 54.79 56.76 53.24 56.57 4,661,489
10/23/2013 56.2 57.39 54.98 57.14 2,139,395
10/22/2013 56.64 57.06 56 56.13 1,413,639
10/21/2013 56.37 56.71 55.52 56.01 1,823,943
10/18/2013 56.28 57.02 55.55 55.92 2,050,238
10/17/2013 55.23 55.86 54.8 55.6 1,085,626
10/16/2013 55.03 55.56 54.56 55.5 1,088,619
10/15/2013 54.78 55.56 54.09 54.67 1,514,712
10/14/2013 54.74 54.77 54.07 54.68 772,312
10/11/2013 54.09 55.05 53.66 54.98 568,707
10/10/2013 53.55 54.49 53.32 54.1 1,103,207
10/09/2013 53 53.56 51.82 53 1,597,178
10/08/2013 55.36 55.72 53.38 53.61 1,283,821
10/07/2013 54.78 54.78 54.03 54.46 507,846
10/04/2013 54.35 55.42 54.17 55.05 763,691
10/03/2013 54.86 55.18 53.7 54.27 835,546
10/02/2013 55.32 55.75 54.57 54.7 797,062
10/01/2013 54.59 55.85 54.59 55.65 1,029,323
09/30/2013 53.71 54.73 53.32 54.63 760,164
09/27/2013 53.97 54.62 53.84 54.31 752,460
09/26/2013 54.95 55 53.53 54.17 1,171,074
09/25/2013 53.82 54.15 53.37 53.73 594,085
09/24/2013 54.1 54.655 53.53 53.87 826,327
09/23/2013 53.31 53.9 52.668 53.88 826,281
09/20/2013 53 53.32 52.1 53.32 1,636,204
09/19/2013 53.15 53.15 52.67 52.8 680,239
09/18/2013 52.98 53.04 52.5 52.99 869,265
09/17/2013 53.33 53.52 52.69 52.9 968,084
09/16/2013 53.29 53.49 52.855 53.24 578,118
09/13/2013 53.25 53.45 52.15 52.71 783,006
09/12/2013 54.68 54.68 52.885 53.02 1,167,926
09/11/2013 53.15 55.16 53.1195 54.44 765,781
09/10/2013 53.65 54.45 53.07 53.35 1,068,212
09/09/2013 53.06 53.805 52.77 53.46 1,037,490
09/06/2013 52.03 53.2 51.33 52.85 1,504,945
09/05/2013 50.94 52.14 50.94 52.01 704,658
09/04/2013 50.84 51.95 50.64 51.08 631,218
09/03/2013 51.52 51.66 50.51 50.74 468,808
08/30/2013 51.5 51.61 50.76 50.87 278,691
08/29/2013 50.87 51.77 50.64 51.52 486,329
08/28/2013 50.3 50.93 50.0871 50.88 608,506
08/27/2013 51.05 51.33 50.15 50.31 808,448
08/26/2013 51.25 52.08 50.868 51.37 719,818
08/23/2013 51.12 51.74 50.099 51.25 1,182,797
08/22/2013 51 51.296 50.06 51.24 874,975
08/21/2013 51.6 51.74 50.5421 50.77 951,373
08/20/2013 51.46 52.25 51.46 51.68 462,779
08/19/2013 51.49 52.37 50.63 51.57 542,713
08/16/2013 52.68 52.79 51.67 51.67 711,468
08/15/2013 52.66 53.01 52.2 52.72 883,629
08/14/2013 53.25 53.45 52.95 53.04 475,832
08/13/2013 53.18 53.52 52.9 53.24 673,249
08/12/2013 52.28 53.45 52.28 53.28 884,228
08/09/2013 52.06 53 52.05 52.56 969,057
08/08/2013 52.37 52.99 51.91 52.09 967,515
08/07/2013 53.25 53.37 52.48 52.51 1,288,807
08/06/2013 54.35 54.64 53.07 53.47 1,762,719
08/05/2013 54.3 54.69 53.96 54.29 1,319,451
08/02/2013 53.08 54.53 52.995 54.5 1,281,175
08/01/2013 52.9 53.68 52.9 53.38 1,362,475
07/31/2013 52.08 53.05 51.78 52.78 1,071,029
07/30/2013 52.96 53.18 51.72 52.18 1,591,794
07/29/2013 52.72 53.7 52.08 52.97 1,957,518
07/26/2013 51.64 52.97 50.85 52.87 1,729,711
07/25/2013 48.98 52.3 48.53 51.72 4,266,248
07/24/2013 47.38 47.5 45.95 46.64 2,311,837
07/23/2013 47.72 47.8 46.92 47 1,021,338
07/22/2013 47.74 47.9 46.64 47.69 1,367,962
07/19/2013 47.15 47.42 47 47.42 947,603
07/18/2013 47.62 47.81 47 47.24 1,072,628
07/17/2013 47.37 48.03 47.2 47.48 1,551,438
07/16/2013 47.1 47.5 46.75 47.34 1,040,814
07/15/2013 47.08 47.299 46.78 47.02 1,207,316
07/12/2013 47.7 47.76 46.75 46.95 1,311,904
07/11/2013 47.9 47.98 47.41 47.76 866,714
07/10/2013 46.9 47.6 46.85 47.29 1,514,405
07/09/2013 46.84 47 46.6 46.78 1,495,458
07/08/2013 46.82 46.96 46.226 46.52 820,918
07/05/2013 46.56 46.85 45.86 46.7 498,488
07/03/2013 45.82 46.26 45.41 46.19 582,201
07/02/2013 45.63 46.21 45.6 45.88 1,537,009
07/01/2013 44.72 45.682 44.664 45.29 2,708,228
06/28/2013 44.82 45.06 44.2 44.21 3,726,529
06/27/2013 46.9 47.21 44.3 45.14 4,108,621
06/26/2013 46.33 46.97 46.07 46.55 734,253
06/25/2013 45.81 46.26 45.63 46.11 1,055,682
06/24/2013 46.03 46.2 45.53 45.61 1,564,427
06/21/2013 47 47.5 46.08 46.71 1,356,670
06/20/2013 47.07 47.12 46.62 47.01 955,700
06/19/2013 47.9 48.12 47.42 47.48 1,178,664
06/18/2013 47.14 48.05 47.08 47.93 1,313,843
06/17/2013 46.25 46.9 46.16 46.88 725,807
06/14/2013 46.12 46.67 45.8 46 885,741
06/13/2013 45.49 46.06 45.01 46 572,241
06/12/2013 46.08 46.08 45.18 45.62 1,129,383
06/11/2013 44.75 46.6 44.65 45.83 1,040,797
06/10/2013 45.41 46.08 45.03 45.31 859,708
06/07/2013 44.28 44.84 43.91 44.8 923,533
06/06/2013 43.93 44.35 43.73 44.1 1,076,473
06/05/2013 43.87 44.31 43.801 43.85 1,148,829
06/04/2013 44.6 44.88 43.204 43.96 1,825,362
06/03/2013 44.95 45.15 44.12 44.44 1,481,248
05/31/2013 45.34 45.75 45 45.03 965,608
05/30/2013 44.87 45.62 44.85 45.51 789,215
05/29/2013 45.46 45.75 44.6954 44.75 1,033,319
05/28/2013 46.31 47.05 45.59 45.83 933,745
05/24/2013 45.31 46.08 45.31 45.7 798,601
05/23/2013 44.93 45.95 44.91 45.53 1,063,707
05/22/2013 45.78 46.02 45.37 45.65 1,361,015
05/21/2013 45.5 46.12 45.42 45.78 1,048,592
05/20/2013 45.62 45.71 45.22 45.3 778,142
05/17/2013 45.68 46.2 45.18 45.63 1,900,211
05/16/2013 45.61 45.75 45.21 45.3 1,734,885
05/15/2013 45.34 45.795 45.22 45.59 1,031,917
05/14/2013 45.5 45.56 45.17 45.24 1,423,631
05/13/2013 45.79 46.2694 45.3 45.51 1,134,287
05/10/2013 45.5 46.05 45.37 45.98 1,232,884
05/09/2013 45.4 45.82 45.08 45.44 1,199,881
05/08/2013 44.97 45.48 44.65 45.43 1,090,809
05/07/2013 44.87 45 43.98 44.81 2,149,379
05/06/2013 45.27 45.48 44.675 44.89 1,020,919
05/03/2013 45.86 46.5 45.015 45.39 1,185,358
05/02/2013 44.69 45.53 44.56 45.47 1,126,967
05/01/2013 45.02 45.28 44.46 44.69 964,335
04/30/2013 45.52 45.61 45 45.33 1,721,580
04/29/2013 45.32 45.97 44.92 45.5 2,568,377
04/26/2013 42.7 45.22 42.5 44.85 5,199,257
04/25/2013 43.18 43.99 43.01 43.05 2,456,423
04/24/2013 42.95 43.33 42.23 42.98 2,114,235
04/23/2013 41.72 42.28 41.27 42.21 2,833,752
04/22/2013 41.92 41.92 40.39 41.4 1,961,344
04/19/2013 42.1 42.34 41.655 41.75 1,632,802
04/18/2013 42.12 42.14 41.2 41.81 2,628,936
04/17/2013 42.97 43.09 42.08 42.45 1,535,479
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 your brokers before you trade


Want to trade FX?