Register for real-time alerts, custom portfolio, and market movers
GNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.45 | -0.03 | -0.35% | 8.41 | 8.56 | 8.36 | 913,826 |
| May 20 2024 | 8.48 | -0.01 | -0.12% | 8.71 | 8.93 | 8.45 | 1,495,107 |
| May 17 2024 | 8.49 | 0.29 | 3.54% | 8.25 | 8.57 | 8.19 | 1,082,631 |
| May 16 2024 | 8.20 | 0.09 | 1.11% | 8.15 | 8.62 | 8.11 | 1,713,238 |
| May 15 2024 | 8.11 | 0.06 | 0.75% | 8.09 | 8.13 | 7.97 | 797,553 |
| May 14 2024 | 8.05 | 0.12 | 1.51% | 7.91 | 8.06 | 7.91 | 638,059 |
| May 13 2024 | 7.93 | 0.02 | 0.25% | 7.86 | 8.00 | 7.85 | 658,230 |
| May 10 2024 | 7.91 | 0.13 | 1.67% | 7.81 | 7.94 | 7.78 | 546,918 |
| May 09 2024 | 7.78 | 0.01 | 0.13% | 7.77 | 7.85 | 7.68 | 1,393,388 |
| May 08 2024 | 7.77 | -0.09 | -1.15% | 7.82 | 7.89 | 7.75 | 2,146,645 |
| May 07 2024 | 7.86 | -0.21 | -2.60% | 7.90 | 8.11 | 7.82 | 1,486,484 |
| May 06 2024 | 8.07 | -0.33 | -3.93% | 7.70 | 8.41 | 7.70 | 1,601,365 |
| May 03 2024 | 8.40 | 0.10 | 1.20% | 8.29 | 8.40 | 8.26 | 394,672 |
| May 02 2024 | 8.30 | 0.04 | 0.48% | 8.30 | 8.33 | 8.235 | 524,360 |
| May 01 2024 | 8.26 | -0.33 | -3.84% | 8.45 | 8.49 | 8.26 | 270,368 |
| Apr 30 2024 | 8.59 | 0.14 | 1.66% | 8.48 | 8.64 | 8.43 | 632,078 |
| Apr 29 2024 | 8.45 | 0.16 | 1.93% | 8.41 | 8.49 | 8.32 | 537,214 |
| Apr 26 2024 | 8.29 | -0.31 | -3.60% | 8.51 | 8.54 | 8.29 | 440,846 |
| Apr 24 2024 | 8.60 | -0.02 | -0.23% | 8.59 | 8.615 | 8.47 | 553,657 |
| Apr 23 2024 | 8.62 | 0.10 | 1.17% | 8.54 | 8.64 | 8.49 | 621,539 |
| Apr 22 2024 | 8.52 | 0.26 | 3.15% | 8.36 | 8.54 | 8.35 | 432,613 |
| Apr 19 2024 | 8.26 | -0.07 | -0.84% | 8.28 | 8.29 | 8.08 | 525,037 |
| Apr 18 2024 | 8.33 | -0.04 | -0.48% | 8.33 | 8.40 | 8.30 | 472,853 |
| Apr 17 2024 | 8.37 | 0.01 | 0.12% | 8.31 | 8.38 | 8.27 | 394,850 |
| Apr 16 2024 | 8.36 | -0.11 | -1.30% | 8.40 | 8.405 | 8.31 | 314,685 |
| Apr 15 2024 | 8.47 | -0.02 | -0.24% | 8.45 | 8.52 | 8.38 | 406,618 |
| Apr 12 2024 | 8.49 | 0.01 | 0.12% | 8.39 | 8.50 | 8.35 | 467,819 |
| Apr 11 2024 | 8.48 | -0.02 | -0.24% | 8.48 | 8.53 | 8.38 | 603,945 |
| Apr 10 2024 | 8.50 | -0.02 | -0.23% | 8.51 | 8.57 | 8.43 | 981,854 |
| Apr 09 2024 | 8.52 | 0.11 | 1.25% | 8.48 | 8.57 | 8.43 | 427,714 |
| Apr 08 2024 | 8.415 | 0.00 | 0.00% | 8.415 | 8.415 | 8.415 | 0.00 |
| Apr 05 2024 | 8.415 | 0.07 | 0.90% | 8.37 | 8.44 | 8.32 | 695,458 |
| Apr 04 2024 | 8.34 | 0.13 | 1.58% | 8.30 | 8.36 | 8.25 | 1,106,768 |
| Apr 03 2024 | 8.21 | -0.22 | -2.61% | 8.28 | 8.34 | 8.04 | 933,160 |
| Apr 02 2024 | 8.43 | 0.21 | 2.55% | 8.24 | 8.455 | 8.23 | 804,329 |
| Mar 28 2024 | 8.22 | 0.05 | 0.61% | 8.14 | 8.23 | 8.13 | 647,275 |
| Mar 27 2024 | 8.17 | 0.11 | 1.36% | 8.06 | 8.17 | 8.02 | 318,521 |
| Mar 26 2024 | 8.06 | 0.03 | 0.31% | 7.98 | 8.13 | 7.97 | 860,765 |
| Mar 25 2024 | 8.035 | -0.04 | -0.43% | 8.10 | 8.13 | 8.01 | 406,591 |
| Mar 22 2024 | 8.07 | -0.08 | -0.98% | 8.13 | 8.17 | 8.05 | 772,962 |
| Mar 21 2024 | 8.15 | -0.02 | -0.24% | 8.25 | 8.255 | 8.10 | 715,051 |
| Mar 20 2024 | 8.17 | 0.01 | 0.12% | 8.19 | 8.25 | 8.13 | 856,466 |
| Mar 19 2024 | 8.16 | 0.10 | 1.24% | 8.15 | 8.20 | 8.095 | 631,759 |
| Mar 18 2024 | 8.06 | 0.06 | 0.75% | 8.02 | 8.12 | 7.95 | 616,735 |
| Mar 15 2024 | 8.00 | -0.04 | -0.50% | 7.99 | 8.02 | 7.91 | 1,258,546 |
| Mar 14 2024 | 8.04 | 0.04 | 0.50% | 7.99 | 8.05 | 7.90 | 697,828 |
| Mar 13 2024 | 8.00 | 0.09 | 1.14% | 7.92 | 8.05 | 7.87 | 715,659 |
| Mar 12 2024 | 7.91 | -0.01 | -0.13% | 7.90 | 7.93 | 7.85 | 366,289 |
| Mar 11 2024 | 7.92 | -0.12 | -1.49% | 7.98 | 7.98 | 7.83 | 328,314 |
| Mar 08 2024 | 8.04 | 0.08 | 1.01% | 8.05 | 8.10 | 7.95 | 497,333 |
| Mar 07 2024 | 7.96 | 0.10 | 1.27% | 7.92 | 7.99 | 7.87 | 740,385 |
| Mar 06 2024 | 7.86 | 0.11 | 1.42% | 7.77 | 7.88 | 7.75 | 405,669 |
| Mar 05 2024 | 7.75 | 0.23 | 3.06% | 7.55 | 7.82 | 7.54 | 894,561 |
| Mar 04 2024 | 7.52 | -0.10 | -1.31% | 7.62 | 7.66 | 7.52 | 311,278 |
| Mar 01 2024 | 7.62 | -0.16 | -2.06% | 7.80 | 7.80 | 7.62 | 538,810 |
| Feb 29 2024 | 7.78 | 0.12 | 1.50% | 7.69 | 7.83 | 7.62 | 672,129 |
| Feb 28 2024 | 7.665 | 0.09 | 1.25% | 7.57 | 7.68 | 7.54 | 482,890 |
| Feb 27 2024 | 7.57 | -0.13 | -1.69% | 7.61 | 7.72 | 7.54 | 528,993 |
| Feb 26 2024 | 7.70 | 0.10 | 1.32% | 7.64 | 7.70 | 7.57 | 377,295 |
| Feb 23 2024 | 7.60 | 0.08 | 1.06% | 7.56 | 7.63 | 7.55 | 407,515 |
| Feb 22 2024 | 7.52 | 0.07 | 0.94% | 7.44 | 7.54 | 7.43 | 413,312 |
