$40.33 +0.64 (%) GNC Holdings Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNC historical data

Date Open High Low Close Volume
10/21/201439.4939.9038.9639.691,714,121
10/20/201437.7239.6037.6438.962,109,217
10/17/201437.5638.0337.2337.691,374,728
10/16/201436.5637.8036.2737.451,164,893
10/15/201436.5537.3335.4437.001,852,536
10/14/201436.6237.8836.5237.111,183,628
10/13/201437.6337.6536.2636.321,679,977
10/10/201438.1838.5537.4637.531,063,174
10/9/201438.5438.7137.6538.241,266,311
10/8/201437.8538.3837.5638.27961,140
10/7/201438.6338.9737.7037.751,375,722
10/6/201438.7239.3338.6938.861,041,365
10/3/201438.2838.8238.1538.621,630,217
10/2/201437.4438.1437.1438.041,292,124
10/1/201438.6538.6937.3137.451,687,606
9/30/201438.6639.3838.3538.742,175,896
9/29/201439.2139.2138.4038.632,303,173
9/26/201439.3039.6839.0139.471,255,471
9/25/201439.5239.8439.1439.161,290,812
9/24/201440.1640.3039.5739.661,239,777
9/23/201439.8240.3039.7640.001,630,351
9/22/201440.8440.9039.8840.021,802,431
9/19/201441.3442.0140.7440.845,222,811
9/18/201439.1241.9838.9841.026,090,544
9/17/201439.7839.7839.0139.121,554,447
9/16/201439.0039.3938.7739.16824,444
9/15/201439.4139.5438.8139.051,153,997
9/12/201438.9339.8638.9239.561,792,500
9/11/201438.7039.0538.5638.961,005,507
9/10/201439.2539.2538.2638.771,377,390
9/9/201439.2039.4338.8739.05914,580
9/8/201439.9240.2338.9139.262,405,346
9/5/201439.0039.8638.6939.831,623,452
9/4/201438.8139.0438.5439.001,873,229
9/3/201438.5439.1438.3838.822,977,073
9/2/201438.0038.3037.8638.201,663,216
8/29/201437.6237.9937.5037.951,010,961
8/28/201437.4337.8537.0337.591,117,136
8/27/201437.3337.6637.2537.631,630,146
8/26/201437.2837.6836.9837.281,978,173
8/25/201437.5037.6137.1737.251,813,932
8/22/201436.7237.4136.6337.361,442,747
8/21/201436.7736.9236.2536.722,466,857
8/20/201437.0038.2336.6236.934,295,923
8/19/201435.5636.4835.2236.392,286,957
8/18/201435.0635.6935.0335.482,259,560
8/15/201435.5035.5734.6834.812,121,587
8/14/201435.3535.4634.4435.333,346,428
8/13/201433.7934.2633.2234.172,451,052
8/12/201434.2934.3233.5633.741,609,714
8/11/201433.5434.6133.3934.352,767,324
8/8/201432.8332.8832.5332.672,003,257
8/7/201432.4033.0432.3332.753,352,377
8/6/201433.2733.6332.3732.383,499,136
8/5/201431.9134.3630.8933.527,687,276
8/4/201433.3233.4732.8733.131,630,966
8/1/201432.8433.5932.6333.402,701,330
7/31/201432.6433.0132.0332.812,665,420
7/30/201432.7333.0332.0832.864,165,262
7/29/201430.8433.9830.8432.758,959,991
7/28/201433.3833.5531.9632.566,214,095
7/25/201434.5334.5333.2833.352,404,171
7/24/201434.8034.9134.6234.651,527,678
7/23/201434.6434.9033.9534.592,530,687
7/22/201434.2434.7834.0734.663,772,257
7/21/201434.3034.3533.6134.174,755,010
7/18/201434.7534.9134.3734.392,770,225
7/17/201435.1035.3034.6434.712,675,183
7/16/201435.5535.7535.2635.601,580,257
7/15/201435.0535.7835.0235.492,147,866
7/14/201435.1835.1834.8134.991,043,883
7/11/201435.2335.3234.8134.981,306,095
7/10/201435.7835.8935.1135.271,664,522
7/9/201435.9136.9835.7736.142,672,508
7/8/201434.2535.8534.1835.763,792,137
7/7/201434.4034.6334.2134.35664,990
7/3/201434.1234.5634.0934.52829,282
7/2/201434.4334.9033.9934.071,369,037
7/1/201434.2334.8434.1634.502,007,237
6/30/201433.9834.2933.7534.101,383,525
6/27/201433.8034.1533.7633.861,691,197
6/26/201434.5134.5933.7033.872,249,147
6/25/201434.3834.6634.2734.54964,864
6/24/201435.4535.7034.2134.352,094,882
6/23/201435.3735.6934.9935.481,516,955
6/20/201436.1236.1735.2635.381,627,582
6/19/201436.2836.7135.8636.041,545,441
6/18/201434.6036.2134.5136.183,700,886
6/17/201434.1235.2734.0735.152,377,635
6/16/201434.4234.7933.9034.263,276,912
6/13/201435.1336.1834.3834.965,735,756
6/12/201437.2637.6236.9537.00924,672
6/11/201437.2337.5037.0337.46831,931
6/10/201437.3037.4536.9237.321,020,830
6/9/201437.7538.0037.2837.321,419,211
6/6/201437.5037.9837.4737.741,541,904
6/5/201437.6337.8537.0137.411,500,021
6/4/201437.4438.0937.2037.482,547,706
6/3/201436.7437.0036.6036.721,446,607
6/2/201436.9237.2336.6036.791,411,279
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center