GNC Historical Prices | GNC Holdings, Inc. Class A Comm Stock

TSX

0.07% TSX Ventures 0.00%

GNC Holdings Inc. (GNC)

-NYSE

45.70 0.17(0.37%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	45.31	46.08	45.31	45.70	797,900	45.70
May 23, 2013	44.93	45.95	44.91	45.53	1,063,800	45.53
May 22, 2013	45.78	46.02	45.37	45.65	1,363,600	45.65
May 21, 2013	45.50	46.12	45.42	45.78	1,049,300	45.78
May 20, 2013	45.62	45.71	45.22	45.30	778,200	45.30
May 17, 2013	45.68	46.20	45.18	45.63	1,899,700	45.63
May 16, 2013	45.61	45.75	45.21	45.30	1,771,200	45.30
May 15, 2013	45.34	45.79	45.22	45.59	1,031,000	45.59
May 14, 2013	45.50	45.56	45.17	45.24	1,423,700	45.24
May 13, 2013	45.79	46.27	45.30	45.51	1,133,900	45.51
May 10, 2013	45.50	46.05	45.37	45.98	1,232,400	45.98
May 9, 2013	45.40	45.82	45.08	45.44	1,199,900	45.44
May 8, 2013	44.97	45.48	44.65	45.43	1,091,000	45.43
May 7, 2013	44.87	45.00	43.98	44.81	2,149,400	44.81
May 6, 2013	45.27	45.48	44.68	44.89	1,021,000	44.89
May 3, 2013	45.86	46.50	45.02	45.39	1,186,700	45.39
May 2, 2013	44.69	45.53	44.56	45.47	1,128,500	45.47
May 1, 2013	45.02	45.28	44.46	44.69	966,300	44.69
Apr 30, 2013	45.52	45.61	45.00	45.33	1,724,100	45.33
Apr 29, 2013	45.32	45.97	44.92	45.50	2,573,000	45.50
Apr 26, 2013	42.70	45.22	42.50	44.85	5,200,300	44.85
Apr 25, 2013	43.18	43.99	43.01	43.05	2,458,400	43.05
Apr 24, 2013	42.95	43.33	42.23	42.98	2,114,300	42.98
Apr 23, 2013	41.72	42.28	41.27	42.21	2,838,000	42.21
Apr 22, 2013	41.92	41.92	40.39	41.40	1,961,400	41.40
Apr 19, 2013	42.10	42.34	41.65	41.75	1,632,600	41.75
Apr 18, 2013	42.12	42.14	41.20	41.81	2,629,300	41.81
Apr 17, 2013	42.97	43.09	42.08	42.45	1,535,500	42.45
Apr 16, 2013	42.40	43.41	42.40	43.19	1,597,700	43.19
Apr 15, 2013	43.33	43.33	41.96	42.21	1,473,700	42.21
Apr 12, 2013	43.32	43.39	42.25	43.32	2,523,600	43.32
Apr 11, 2013	42.66	43.94	42.66	43.59	2,442,200	43.59
Apr 10, 2013	41.17	42.71	41.17	42.67	2,151,500	42.67
Apr 9, 2013	40.59	41.17	40.32	41.05	1,338,600	41.05
Apr 8, 2013	39.62	40.47	39.62	40.42	972,700	40.42
Apr 5, 2013	39.37	39.68	38.94	39.60	807,600	39.60
Apr 4, 2013	39.92	40.23	39.74	39.93	1,343,600	39.93
Apr 3, 2013	40.02	40.63	39.52	40.05	1,453,200	40.05
Apr 2, 2013	40.06	40.24	39.46	39.89	1,584,500	39.89
Apr 1, 2013	38.99	39.26	38.59	38.88	1,552,100	38.88
Mar 28, 2013	39.27	39.55	38.96	39.28	1,016,300	39.28
Mar 27, 2013	38.96	39.41	38.90	39.28	868,200	39.28
Mar 26, 2013	38.52	39.51	38.44	39.33	1,388,200	39.33
Mar 25, 2013	38.42	39.46	38.31	38.48	1,600,200	38.48
Mar 22, 2013	38.05	38.49	37.81	38.37	1,095,400	38.37
Mar 21, 2013	38.59	38.62	37.71	38.01	1,470,600	38.01
Mar 20, 2013	38.49	39.28	38.25	38.50	3,136,200	38.50
Mar 19, 2013	39.46	39.46	37.82	38.17	3,179,900	38.17
Mar 18, 2013	39.86	40.47	39.50	39.68	1,883,500	39.68
Mar 15, 2013	40.11	40.91	39.97	40.88	1,492,700	40.88
Mar 14, 2013	40.44	40.85	40.05	40.28	922,400	40.28
Mar 13, 2013	39.83	40.67	39.64	40.27	1,825,400	40.27
2013-03-13	0.15 Dividend
Mar 12, 2013	39.99	40.09	39.42	39.88	1,330,200	39.73
Mar 11, 2013	40.43	40.78	39.83	39.94	1,871,700	39.79
Mar 8, 2013	40.28	41.27	39.95	40.43	1,745,400	40.28
Mar 7, 2013	40.77	40.96	39.71	40.04	1,287,000	39.89
Mar 6, 2013	41.45	41.60	40.14	40.67	1,225,700	40.52
Mar 5, 2013	41.30	41.40	40.44	41.18	1,264,500	41.03
Mar 4, 2013	41.00	41.41	40.43	40.95	1,309,000	40.80
Mar 1, 2013	40.78	41.55	40.53	41.32	1,836,400	41.16
Feb 28, 2013	40.40	41.35	40.28	41.00	2,486,600	40.85
Feb 27, 2013	39.97	40.85	39.59	40.28	1,944,300	40.13
Feb 26, 2013	40.65	40.78	39.43	39.85	4,180,000	39.70
Feb 25, 2013	41.95	42.00	40.79	40.94	2,000,400	40.79
Feb 22, 2013	41.52	42.10	40.27	41.91	2,185,100	41.75
Feb 21, 2013	41.60	42.15	41.26	41.47	1,762,800	41.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GNC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GNC Holdings Inc. (GNC)