Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 169.00 | 3.40 | 2.05% | 163.80 | 170.60 | 163.80 | 1,719,971 |
| May 21 2024 | 165.60 | 26.20 | 18.79% | 142.00 | 169.20 | 141.80 | 4,922,404 |
| May 20 2024 | 139.40 | 4.40 | 3.26% | 137.40 | 140.40 | 136.40 | 1,121,598 |
| May 17 2024 | 135.00 | -0.60 | -0.44% | 136.00 | 136.40 | 134.60 | 1,341,760 |
| May 16 2024 | 135.60 | -3.40 | -2.45% | 135.20 | 139.20 | 135.20 | 876,839 |
| May 15 2024 | 139.00 | 2.60 | 1.91% | 138.00 | 139.40 | 136.20 | 9,132,510 |
| May 14 2024 | 136.40 | -1.60 | -1.16% | 138.00 | 139.80 | 136.00 | 2,202,927 |
| May 13 2024 | 138.00 | 4.80 | 3.60% | 135.00 | 138.00 | 134.20 | 846,786 |
| May 10 2024 | 133.20 | -1.00 | -0.75% | 135.00 | 135.00 | 132.60 | 580,777 |
| May 09 2024 | 134.20 | 1.20 | 0.90% | 133.60 | 134.60 | 131.80 | 544,941 |
| May 08 2024 | 133.00 | 1.00 | 0.76% | 135.00 | 135.00 | 131.60 | 3,848,930 |
| May 07 2024 | 132.00 | -1.40 | -1.05% | 129.80 | 135.60 | 129.80 | 2,057,491 |
| May 03 2024 | 133.40 | 0.60 | 0.45% | 130.40 | 134.00 | 130.40 | 364,734 |
| May 02 2024 | 132.80 | 0.80 | 0.61% | 132.00 | 133.80 | 130.80 | 1,719,310 |
| May 01 2024 | 132.00 | 0.20 | 0.15% | 130.20 | 133.20 | 130.20 | 328,889 |
| Apr 30 2024 | 131.80 | -1.20 | -0.90% | 133.00 | 134.00 | 131.60 | 821,929 |
| Apr 29 2024 | 133.00 | 0.20 | 0.15% | 136.60 | 136.60 | 132.80 | 687,826 |
| Apr 26 2024 | 132.80 | 4.20 | 3.27% | 132.00 | 137.40 | 129.20 | 2,807,295 |
| Apr 25 2024 | 128.60 | -1.20 | -0.92% | 130.00 | 130.80 | 128.60 | 2,921,283 |
| Apr 24 2024 | 129.80 | -1.20 | -0.92% | 128.60 | 133.00 | 128.60 | 1,150,237 |
| Apr 23 2024 | 131.00 | 0.80 | 0.61% | 133.00 | 133.00 | 130.80 | 636,563 |
| Apr 22 2024 | 130.20 | 2.20 | 1.72% | 127.00 | 131.40 | 127.00 | 482,601 |
| Apr 19 2024 | 128.00 | -1.80 | -1.39% | 128.00 | 129.80 | 128.00 | 683,196 |
| Apr 18 2024 | 129.80 | 0.60 | 0.46% | 127.20 | 131.20 | 127.20 | 437,578 |
| Apr 17 2024 | 129.20 | -1.00 | -0.77% | 129.40 | 130.60 | 128.00 | 817,332 |
| Apr 16 2024 | 130.20 | -4.20 | -3.13% | 132.60 | 132.80 | 127.60 | 2,535,380 |
| Apr 15 2024 | 134.40 | 2.40 | 1.82% | 132.00 | 134.80 | 129.40 | 1,199,398 |
| Apr 12 2024 | 132.00 | -2.80 | -2.08% | 134.00 | 135.40 | 132.00 | 4,962,404 |
| Apr 11 2024 | 134.80 | 0.40 | 0.30% | 136.00 | 136.00 | 133.00 | 786,248 |
| Apr 10 2024 | 134.40 | 1.80 | 1.36% | 132.00 | 134.80 | 132.00 | 2,418,724 |
| Apr 09 2024 | 132.60 | 0.00 | 0.00% | 132.20 | 133.80 | 131.80 | 3,210,834 |
| Apr 08 2024 | 132.60 | -1.40 | -1.04% | 134.00 | 135.00 | 131.60 | 1,515,584 |
| Apr 05 2024 | 134.00 | 3.80 | 2.92% | 128.00 | 134.00 | 127.80 | 5,817,431 |
| Apr 04 2024 | 130.20 | 3.00 | 2.36% | 130.00 | 132.00 | 127.60 | 4,079,322 |
| Apr 03 2024 | 127.20 | 1.20 | 0.95% | 125.20 | 129.60 | 123.20 | 4,917,119 |
| Apr 02 2024 | 126.00 | 6.70 | 5.62% | 118.40 | 126.60 | 118.40 | 15,396,538 |
| Mar 28 2024 | 119.30 | 1.90 | 1.62% | 116.00 | 120.40 | 115.40 | 1,646,794 |
| Mar 27 2024 | 117.40 | -0.60 | -0.51% | 116.90 | 121.50 | 116.90 | 4,331,232 |
| Mar 26 2024 | 118.00 | 5.10 | 4.52% | 115.40 | 119.00 | 113.00 | 8,053,935 |
| Mar 25 2024 | 112.90 | -0.60 | -0.53% | 112.60 | 114.30 | 111.60 | 1,616,886 |
| Mar 22 2024 | 113.50 | -0.30 | -0.26% | 115.00 | 115.90 | 113.00 | 591,217 |
| Mar 21 2024 | 113.80 | 1.60 | 1.43% | 115.00 | 115.00 | 112.20 | 580,807 |
| Mar 20 2024 | 112.20 | 0.20 | 0.18% | 112.00 | 113.50 | 111.80 | 905,239 |
| Mar 19 2024 | 112.00 | 0.60 | 0.54% | 111.00 | 112.50 | 110.60 | 1,554,358 |
| Mar 18 2024 | 111.40 | 0.80 | 0.72% | 111.00 | 113.00 | 109.90 | 2,450,247 |
| Mar 15 2024 | 110.60 | 3.70 | 3.46% | 109.00 | 110.70 | 106.70 | 4,474,864 |
| Mar 14 2024 | 106.90 | -0.70 | -0.65% | 108.30 | 108.80 | 106.70 | 453,672 |
| Mar 13 2024 | 107.60 | -0.60 | -0.55% | 107.00 | 109.20 | 106.30 | 421,169 |
| Mar 12 2024 | 108.20 | 1.60 | 1.50% | 104.00 | 108.50 | 104.00 | 526,757 |
| Mar 11 2024 | 106.60 | 0.50 | 0.47% | 105.10 | 107.50 | 105.10 | 750,688 |
| Mar 08 2024 | 106.10 | 1.10 | 1.05% | 103.60 | 106.50 | 103.60 | 3,293,854 |
| Mar 07 2024 | 105.00 | 2.10 | 2.04% | 101.30 | 105.20 | 101.30 | 479,640 |
| Mar 06 2024 | 102.90 | 0.10 | 0.10% | 102.30 | 103.10 | 102.10 | 1,708,608 |
| Mar 05 2024 | 102.80 | 0.00 | 0.00% | 101.40 | 103.60 | 101.30 | 327,700 |
| Mar 04 2024 | 102.80 | 0.40 | 0.39% | 102.00 | 103.20 | 102.00 | 513,023 |
| Mar 01 2024 | 102.40 | 0.20 | 0.20% | 102.50 | 102.80 | 101.90 | 381,102 |
| Feb 29 2024 | 102.20 | 0.30 | 0.29% | 102.90 | 103.00 | 101.00 | 796,078 |
| Feb 28 2024 | 101.90 | -1.00 | -0.97% | 104.00 | 104.00 | 101.20 | 318,580 |
| Feb 27 2024 | 102.90 | 0.40 | 0.39% | 101.70 | 103.60 | 101.70 | 396,323 |
| Feb 26 2024 | 102.50 | 1.00 | 0.99% | 102.00 | 103.00 | 100.80 | 1,391,443 |
| Feb 23 2024 | 101.50 | -0.70 | -0.68% | 104.00 | 104.00 | 98.85 | 1,583,731 |
