$48.09 0.00 (%) GNC Holdings Inc - NYSE

Feb. 27, 2015 | 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
2/27/201548.0948.3847.5648.09454,295
2/26/201548.3448.4547.8648.18721,946
2/25/201547.9248.5147.5048.44697,680
2/24/201548.6348.9247.5947.82987,761
2/23/201548.5248.7448.2348.61738,972
2/20/201548.2048.7047.7648.53593,459
2/19/201549.0049.3148.4048.451,029,280
2/18/201548.4849.1548.2949.131,089,709
2/17/201548.2649.1248.0348.681,052,834
2/13/201548.6548.7047.5448.111,956,016
2/12/201546.2049.3945.7748.666,790,763
2/11/201543.4743.9743.0243.352,320,955
2/10/201543.1743.6942.9843.481,565,649
2/9/201543.2943.6542.8542.99867,144
2/6/201542.3843.4342.3843.31980,059
2/5/201541.9342.5341.8142.231,633,656
2/4/201542.8042.9441.9542.002,545,263
2/3/201542.5843.0541.4342.735,450,894
2/2/201544.3944.5643.3643.881,375,954
1/30/201544.5744.8644.0744.34940,613
1/29/201544.9045.2344.5844.831,162,634
1/28/201545.9645.9844.5744.73856,107
1/27/201545.4146.0045.3345.67754,855
1/26/201546.1446.4545.7045.871,122,562
1/23/201546.0146.4045.5046.23814,842
1/22/201545.9246.0045.4045.98811,939
1/21/201543.4345.8643.1645.801,459,817
1/20/201543.7043.9142.8743.22761,941
1/16/201542.8543.8042.8143.701,270,854
1/15/201544.7144.8142.8142.822,344,519
1/14/201544.6244.8644.1844.581,147,660
1/13/201545.6046.1444.6745.13592,944
1/12/201545.8045.8045.0145.35781,897
1/9/201546.6646.7045.5145.63865,265
1/8/201546.4846.9845.8946.65960,456
1/7/201545.5046.3345.2446.24736,807
1/6/201545.7745.7744.6345.191,846,986
1/5/201546.3446.4045.4745.731,027,007
1/2/201547.0747.3045.7746.421,018,231
12/31/201446.9247.4046.8446.96686,874
12/30/201446.4846.9946.4646.88590,619
12/29/201446.2747.0046.2746.55594,374
12/26/201446.1446.7446.1446.30712,927
12/24/201446.4446.4745.7746.10387,745
12/23/201445.6046.9445.4646.391,331,551
12/22/201445.2445.5144.8345.41813,528
12/19/201445.0745.2744.7045.041,436,575
12/18/201445.2345.2844.7445.081,724,675
12/17/201443.9444.7043.4844.582,076,862
12/16/201442.8243.9342.5643.762,048,294
12/15/201442.6643.1642.4243.051,868,295
12/12/201442.3042.8942.1142.581,046,949
12/11/201441.7942.8841.1742.611,308,909
12/10/201442.2642.6141.4641.52808,195
12/9/201441.5442.2941.2242.291,117,779
12/8/201442.0542.2041.7641.911,328,145
12/5/201442.2742.3641.8242.091,179,855
12/4/201442.3842.5341.9942.051,158,104
12/3/201442.9643.0341.9342.411,430,668
12/2/201443.5143.5742.7643.07892,519
12/1/201444.0944.1043.1443.481,133,917
11/28/201444.4344.9044.2144.22274,628
11/26/201444.3444.7143.9844.18832,091
11/25/201444.7044.9444.2444.38745,564
11/24/201444.4044.8044.1544.69921,806
11/21/201445.2745.4344.2944.36843,185
11/20/201443.3345.1643.3345.101,373,631
11/19/201442.9343.5042.8243.42784,406
11/18/201442.9543.1742.5742.89773,065
11/17/201443.2943.4142.6742.891,290,790
11/14/201443.4943.8343.0643.34952,840
11/13/201444.2744.3343.2543.66674,537
11/12/201443.0044.2742.9644.221,144,733
11/11/201443.1443.2942.8743.08526,557
11/10/201443.0043.4942.5743.051,090,741
11/7/201443.0043.6642.7943.061,395,770
11/6/201441.9542.2741.3242.081,014,908
11/5/201441.6042.3541.2442.011,268,960
11/4/201441.2441.5940.8941.551,208,393
11/3/201441.5041.9741.3041.471,380,443
10/31/201442.9043.3841.2941.571,969,856
10/30/201439.4943.3839.2642.903,723,186
10/29/201439.4739.9938.9139.161,665,991
10/28/201438.9239.4338.7839.421,654,113
10/27/201439.4539.4838.7738.86747,890
10/24/201439.7740.0039.3139.47865,483
10/23/201440.4540.9039.2239.892,252,223
10/22/201439.5641.1439.4340.332,419,764
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
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center