Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 124.95 | -9.30 | -6.93% | 132.80 | 132.80 | 124.60 | 50,902 |
| Jan 09 2025 | 134.25 | 0.05 | 0.04% | 133.20 | 135.25 | 133.20 | 29,719 |
| Jan 08 2025 | 134.20 | -4.50 | -3.24% | 136.80 | 138.05 | 131.64 | 24,168 |
| Jan 07 2025 | 138.70 | 2.60 | 1.91% | 138.55 | 141.50 | 137.90 | 16,249 |
| Jan 06 2025 | 136.10 | 0.95 | 0.70% | 134.85 | 136.30 | 132.50 | 14,114 |
| Jan 03 2025 | 135.15 | -2.85 | -2.07% | 134.85 | 135.70 | 132.55 | 30,393 |
| Jan 02 2025 | 138.00 | 4.25 | 3.18% | 135.15 | 138.00 | 134.65 | 25,400 |
| Jan 01 2025 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 0.00 |
| Dec 31 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 0.00 |
| Dec 30 2024 | 133.75 | -1.90 | -1.40% | 134.55 | 134.90 | 133.00 | 18,646 |
| Dec 27 2024 | 135.65 | 4.95 | 3.79% | 130.95 | 135.65 | 130.95 | 15,949 |
| Dec 26 2024 | 130.70 | 0.00 | 0.00% | 130.70 | 130.70 | 130.70 | 0.00 |
| Dec 25 2024 | 130.70 | 0.00 | 0.00% | 130.70 | 130.70 | 130.70 | 0.00 |
| Dec 24 2024 | 130.70 | 0.00 | 0.00% | 130.70 | 130.70 | 130.70 | 0.00 |
| Dec 23 2024 | 130.70 | -0.60 | -0.46% | 130.40 | 134.05 | 129.60 | 22,269 |
| Dec 20 2024 | 131.30 | 0.60 | 0.46% | 130.95 | 131.95 | 128.315 | 31,128 |
| Dec 19 2024 | 130.70 | -4.90 | -3.61% | 133.45 | 135.00 | 130.25 | 28,499 |
| Dec 18 2024 | 135.60 | 9.40 | 7.45% | 128.45 | 135.60 | 128.45 | 13,919 |
| Dec 17 2024 | 126.20 | -3.25 | -2.51% | 128.10 | 128.10 | 125.25 | 15,254 |
| Dec 16 2024 | 129.45 | -8.75 | -6.33% | 137.70 | 137.70 | 128.40 | 49,895 |
| Dec 13 2024 | 138.20 | -0.55 | -0.40% | 137.85 | 141.10 | 137.85 | 25,804 |
| Dec 12 2024 | 138.75 | 2.10 | 1.54% | 136.85 | 138.75 | 135.05 | 29,827 |
| Dec 11 2024 | 136.65 | -0.55 | -0.40% | 137.05 | 137.90 | 134.15 | 18,414 |
| Dec 10 2024 | 137.20 | -1.00 | -0.72% | 136.80 | 137.20 | 133.85 | 23,794 |
| Dec 09 2024 | 138.20 | 2.45 | 1.80% | 135.30 | 138.55 | 135.15 | 23,942 |
| Dec 06 2024 | 135.75 | 1.40 | 1.04% | 135.30 | 136.35 | 134.55 | 16,119 |
| Dec 05 2024 | 134.35 | -0.80 | -0.59% | 137.15 | 137.15 | 133.50 | 36,322 |
| Dec 04 2024 | 135.15 | 5.30 | 4.08% | 131.575 | 135.65 | 131.15 | 34,678 |
| Dec 03 2024 | 129.85 | -7.10 | -5.18% | 136.30 | 137.50 | 129.00 | 43,856 |
| Dec 02 2024 | 136.95 | 1.95 | 1.44% | 134.30 | 139.75 | 134.30 | 25,389 |
| Nov 29 2024 | 135.00 | 1.10 | 0.82% | 133.15 | 135.00 | 132.90 | 11,639 |
| Nov 28 2024 | 133.90 | 2.75 | 2.10% | 131.45 | 134.95 | 131.45 | 20,252 |
| Nov 27 2024 | 131.15 | -0.60 | -0.46% | 130.85 | 131.80 | 129.00 | 21,938 |
| Nov 26 2024 | 131.75 | -3.10 | -2.30% | 132.75 | 134.60 | 131.6006 | 29,365 |
| Nov 25 2024 | 134.85 | -0.10 | -0.07% | 136.25 | 136.25 | 133.00 | 3,815 |
| Nov 22 2024 | 134.95 | 3.90 | 2.98% | 131.50 | 134.95 | 130.45 | 28,676 |
| Nov 21 2024 | 131.05 | 0.85 | 0.65% | 129.70 | 131.95 | 129.05 | 17,126 |
| Nov 20 2024 | 130.20 | -0.55 | -0.42% | 132.35 | 133.35 | 129.75 | 10,696 |
| Nov 19 2024 | 130.75 | -0.65 | -0.49% | 132.15 | 133.05 | 128.75 | 69,621 |
| Nov 18 2024 | 131.40 | -4.00 | -2.95% | 134.60 | 135.70 | 131.40 | 62,084 |
| Nov 15 2024 | 135.40 | -3.75 | -2.69% | 137.40 | 139.00 | 135.40 | 29,261 |
| Nov 14 2024 | 139.15 | 5.95 | 4.47% | 136.15 | 141.25 | 136.15 | 25,280 |
| Nov 13 2024 | 133.20 | -4.75 | -3.44% | 136.70 | 137.40 | 133.20 | 27,002 |
| Nov 12 2024 | 137.95 | -4.70 | -3.29% | 140.10 | 142.10 | 137.95 | 14,691 |
| Nov 11 2024 | 142.65 | 3.60 | 2.59% | 141.95 | 150.95 | 141.60 | 63,052 |
| Nov 08 2024 | 139.05 | 5.45 | 4.08% | 134.60 | 143.65 | 134.60 | 53,230 |
| Nov 07 2024 | 133.60 | 2.25 | 1.71% | 139.60 | 147.30 | 133.60 | 55,227 |
| Nov 06 2024 | 131.35 | -3.00 | -2.23% | 134.60 | 135.85 | 127.60 | 46,108 |
| Nov 05 2024 | 134.35 | -2.00 | -1.47% | 135.05 | 135.50 | 133.15 | 21,318 |
| Nov 04 2024 | 136.35 | 0.55 | 0.41% | 136.15 | 136.85 | 133.85 | 31,891 |
| Nov 01 2024 | 135.80 | 2.45 | 1.84% | 134.25 | 135.90 | 132.40 | 21,669 |
| Oct 31 2024 | 133.35 | -0.35 | -0.26% | 133.70 | 136.05 | 132.30 | 32,753 |
| Oct 30 2024 | 133.70 | -0.85 | -0.63% | 133.50 | 134.90 | 130.75 | 45,171 |
| Oct 29 2024 | 134.55 | 3.05 | 2.32% | 132.25 | 134.55 | 130.85 | 17,905 |
| Oct 28 2024 | 131.50 | 0.40 | 0.31% | 129.60 | 131.90 | 127.05 | 16,512 |
| Oct 25 2024 | 131.10 | -3.25 | -2.42% | 133.45 | 133.80 | 130.30 | 32,378 |
| Oct 24 2024 | 134.35 | 3.95 | 3.03% | 130.05 | 134.35 | 129.55 | 38,587 |
| Oct 23 2024 | 130.40 | 0.40 | 0.31% | 129.60 | 131.45 | 129.25 | 31,626 |
| Oct 22 2024 | 130.00 | -4.80 | -3.56% | 134.15 | 134.80 | 129.60 | 48,678 |
| Oct 21 2024 | 134.80 | -0.40 | -0.30% | 136.50 | 136.80 | 134.45 | 15,550 |
| Oct 18 2024 | 135.20 | -0.20 | -0.15% | 135.60 | 138.05 | 134.80 | 31,409 |
| Oct 17 2024 | 135.40 | -0.35 | -0.26% | 135.95 | 137.20 | 135.375 | 63,891 |
| Oct 16 2024 | 135.75 | -0.75 | -0.55% | 134.95 | 137.35 | 134.05 | 38,068 |
| Oct 15 2024 | 136.50 | -0.65 | -0.47% | 138.10 | 138.45 | 136.45 | 16,309 |
| Oct 14 2024 | 137.15 | -2.85 | -2.04% | 139.10 | 140.30 | 136.60 | 84,315 |
