Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 200.00 | 1.00 | 0.50% | 203.50 | 203.50 | 199.20 | 298,911 |
| Dec 23 2024 | 199.00 | -4.00 | -1.97% | 201.00 | 203.00 | 199.00 | 827,266 |
| Dec 20 2024 | 203.00 | 3.80 | 1.91% | 202.00 | 203.00 | 197.60 | 3,338,205 |
| Dec 19 2024 | 199.20 | -2.80 | -1.39% | 199.80 | 201.50 | 197.80 | 3,574,596 |
| Dec 18 2024 | 202.00 | -1.00 | -0.49% | 202.50 | 205.50 | 201.00 | 1,099,156 |
| Dec 17 2024 | 203.00 | -7.00 | -3.33% | 206.00 | 210.00 | 203.00 | 4,011,864 |
| Dec 16 2024 | 210.00 | -0.50 | -0.24% | 209.50 | 211.50 | 208.50 | 2,092,200 |
| Dec 13 2024 | 210.50 | -1.50 | -0.71% | 210.50 | 212.00 | 210.50 | 494,134 |
| Dec 12 2024 | 212.00 | 1.50 | 0.71% | 212.50 | 212.50 | 210.00 | 720,347 |
| Dec 11 2024 | 210.50 | -1.00 | -0.47% | 210.50 | 211.00 | 209.00 | 833,106 |
| Dec 10 2024 | 211.50 | 2.50 | 1.20% | 209.00 | 211.50 | 203.50 | 2,145,134 |
| Dec 09 2024 | 209.00 | -3.00 | -1.42% | 216.50 | 216.50 | 208.00 | 3,517,280 |
| Dec 06 2024 | 212.00 | -7.00 | -3.20% | 220.00 | 220.00 | 212.00 | 2,566,874 |
| Dec 05 2024 | 219.00 | 1.00 | 0.46% | 216.50 | 219.00 | 212.50 | 1,516,518 |
| Dec 04 2024 | 218.00 | -2.50 | -1.13% | 225.00 | 225.00 | 218.00 | 2,113,144 |
| Dec 03 2024 | 220.50 | 23.30 | 11.82% | 204.50 | 228.00 | 204.50 | 6,640,447 |
| Dec 02 2024 | 197.20 | -0.80 | -0.40% | 201.00 | 201.00 | 193.80 | 1,594,218 |
| Nov 29 2024 | 198.00 | 1.60 | 0.81% | 195.00 | 198.60 | 195.00 | 748,519 |
| Nov 28 2024 | 196.40 | 0.80 | 0.41% | 192.60 | 196.40 | 192.60 | 457,620 |
| Nov 27 2024 | 195.60 | 2.20 | 1.14% | 197.80 | 197.80 | 193.40 | 978,204 |
| Nov 26 2024 | 193.40 | -4.80 | -2.42% | 200.00 | 200.00 | 192.60 | 896,092 |
| Nov 25 2024 | 198.20 | 0.60 | 0.30% | 193.60 | 199.20 | 193.60 | 1,430,286 |
| Nov 22 2024 | 197.60 | 2.80 | 1.44% | 196.20 | 198.60 | 194.80 | 1,281,558 |
| Nov 21 2024 | 194.80 | 0.00 | 0.00% | 193.20 | 195.00 | 189.00 | 2,682,952 |
| Nov 20 2024 | 194.80 | -3.00 | -1.52% | 198.00 | 198.60 | 194.60 | 537,426 |
| Nov 19 2024 | 197.80 | 0.00 | 0.00% | 197.00 | 198.80 | 196.00 | 628,145 |
| Nov 18 2024 | 197.80 | 1.60 | 0.82% | 196.00 | 198.20 | 194.20 | 870,270 |
| Nov 15 2024 | 196.20 | -2.80 | -1.41% | 198.60 | 201.00 | 195.20 | 1,356,977 |
| Nov 14 2024 | 199.00 | -1.00 | -0.50% | 198.00 | 200.00 | 198.00 | 2,006,632 |
| Nov 13 2024 | 200.00 | -2.00 | -0.99% | 204.00 | 204.00 | 199.00 | 1,719,136 |
| Nov 12 2024 | 202.00 | -1.50 | -0.74% | 202.50 | 203.00 | 198.80 | 1,472,888 |
| Nov 11 2024 | 203.50 | -1.50 | -0.73% | 209.00 | 209.00 | 203.50 | 1,222,921 |
| Nov 08 2024 | 205.00 | -5.00 | -2.38% | 209.50 | 210.00 | 204.50 | 1,158,105 |
| Nov 07 2024 | 210.00 | 2.00 | 0.96% | 209.00 | 211.50 | 207.50 | 1,288,193 |
| Nov 06 2024 | 208.00 | -1.50 | -0.72% | 212.00 | 212.50 | 206.00 | 1,307,940 |
| Nov 05 2024 | 209.50 | 1.00 | 0.48% | 206.50 | 212.00 | 206.50 | 1,557,315 |
| Nov 04 2024 | 208.50 | 4.50 | 2.21% | 204.00 | 208.50 | 204.00 | 1,892,762 |
| Nov 01 2024 | 204.00 | -4.00 | -1.92% | 208.50 | 209.00 | 204.00 | 1,732,921 |
| Oct 31 2024 | 208.00 | -5.00 | -2.35% | 214.50 | 214.50 | 207.00 | 1,257,301 |
| Oct 30 2024 | 213.00 | -0.50 | -0.23% | 210.00 | 214.50 | 210.00 | 2,497,134 |
| Oct 29 2024 | 213.50 | -2.00 | -0.93% | 211.00 | 215.00 | 210.00 | 572,188 |
| Oct 28 2024 | 215.50 | 0.00 | 0.00% | 214.50 | 216.00 | 213.00 | 806,437 |
| Oct 25 2024 | 215.50 | 0.50 | 0.23% | 219.00 | 219.00 | 213.00 | 699,624 |
| Oct 24 2024 | 215.00 | 1.50 | 0.70% | 217.00 | 217.00 | 214.00 | 786,222 |
| Oct 23 2024 | 213.50 | -1.50 | -0.70% | 213.50 | 216.50 | 212.00 | 535,658 |
| Oct 22 2024 | 215.00 | -1.50 | -0.69% | 213.00 | 216.00 | 212.50 | 725,586 |
| Oct 21 2024 | 216.50 | -0.50 | -0.23% | 218.50 | 218.50 | 215.50 | 541,458 |
| Oct 18 2024 | 217.00 | 3.00 | 1.40% | 215.00 | 219.00 | 214.00 | 3,215,161 |
| Oct 17 2024 | 214.00 | -3.00 | -1.38% | 215.50 | 218.00 | 213.50 | 1,063,700 |
| Oct 16 2024 | 217.00 | -0.50 | -0.23% | 220.00 | 220.00 | 215.50 | 1,074,306 |
| Oct 15 2024 | 217.50 | 8.00 | 3.82% | 211.00 | 218.00 | 210.50 | 1,110,244 |
| Oct 14 2024 | 209.50 | -2.50 | -1.18% | 215.00 | 215.00 | 207.50 | 900,482 |
| Oct 11 2024 | 212.00 | 4.50 | 2.17% | 206.50 | 213.00 | 206.50 | 1,253,738 |
| Oct 10 2024 | 207.50 | 9.90 | 5.01% | 196.80 | 207.50 | 196.80 | 1,899,738 |
| Oct 09 2024 | 197.60 | 1.60 | 0.82% | 196.60 | 199.80 | 195.40 | 3,078,881 |
| Oct 08 2024 | 196.00 | 15.80 | 8.77% | 185.00 | 197.00 | 179.20 | 4,293,293 |
| Oct 07 2024 | 180.20 | -1.40 | -0.77% | 183.60 | 183.60 | 179.80 | 563,726 |
| Oct 04 2024 | 181.60 | 2.40 | 1.34% | 178.20 | 183.00 | 178.20 | 894,918 |
| Oct 03 2024 | 179.20 | 1.00 | 0.56% | 180.00 | 180.00 | 177.20 | 839,346 |
| Oct 02 2024 | 178.20 | -1.60 | -0.89% | 182.80 | 182.80 | 176.80 | 886,412 |
| Oct 01 2024 | 179.80 | -4.20 | -2.28% | 182.40 | 185.40 | 179.80 | 981,827 |
| Sep 30 2024 | 184.00 | 0.20 | 0.11% | 182.00 | 185.00 | 181.00 | 727,803 |
| Sep 27 2024 | 183.80 | 3.40 | 1.88% | 179.60 | 184.20 | 179.60 | 956,462 |
| Sep 26 2024 | 180.40 | 1.00 | 0.56% | 184.00 | 184.00 | 180.00 | 698,783 |
