$27.39 +0.21 (%) GNC Holdings Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNC historical data

Date Open High Low Close Volume
7/22/201627.0827.4826.9927.39892,940
7/21/201627.1027.4326.8927.18726,767
7/20/201626.8527.3226.5827.10578,940
7/19/201626.9227.2226.5626.69557,237
7/18/201626.4227.1026.0226.931,359,825
7/15/201626.7426.8626.4126.41715,859
7/14/201626.8727.1526.5426.60963,854
7/13/201627.9528.1126.6026.642,864,447
7/12/201625.8726.4425.8326.341,216,647
7/11/201625.6525.8325.5425.75936,366
7/8/201624.9225.7424.8125.531,613,879
7/7/201624.4724.8124.4224.721,624,481
7/6/201624.0024.5523.8124.391,271,059
7/5/201624.6024.8123.6424.051,422,967
7/1/201624.1325.0624.1124.831,392,140
6/30/201623.8824.3723.3824.291,998,459
6/29/201623.9924.3623.2324.251,517,276
6/28/201623.7524.0523.5123.641,580,477
6/27/201624.4724.5023.2723.571,484,591
6/24/201624.6024.9124.3324.507,249,610
6/23/201625.7425.9925.5225.721,095,197
6/22/201624.6825.8624.5725.401,916,951
6/21/201625.7725.7724.4924.751,809,797
6/20/201625.6826.3025.5725.93979,206
6/17/201625.1625.8524.9125.251,176,883
6/16/201625.3025.4624.9525.31759,024
6/15/201625.3726.0525.1125.51818,060
6/14/201625.3225.4624.8625.26689,447
6/13/201625.5425.6325.2025.37986,837
6/10/201625.8525.9225.2225.65686,722
6/9/201626.5126.5425.9626.17791,749
6/8/201626.5826.9126.5826.67645,129
6/7/201626.1726.9026.1226.78623,055
6/6/201626.2826.5625.9926.31656,383
6/3/201626.3226.5125.9426.37847,405
6/2/201625.9126.5325.7426.39850,565
6/1/201625.8226.1525.4125.981,174,613
5/31/201626.0826.2425.8226.05849,689
5/27/201625.6326.0825.6326.08639,305
5/26/201625.5525.8825.3725.77947,338
5/25/201625.0225.8025.0025.521,664,873
5/24/201624.7525.2024.5225.011,069,454
5/23/201625.0525.4824.7324.731,049,330
5/20/201624.7425.4224.7425.231,147,791
5/19/201624.4725.1524.3824.84911,170
5/18/201624.6724.7524.1224.541,595,752
5/17/201625.0725.3224.7024.891,120,647
5/16/201625.0525.2924.7225.071,140,216
5/13/201624.8925.3824.8225.081,625,266
5/12/201625.4025.7024.8125.041,335,427
5/11/201625.9526.1325.4525.651,467,314
5/10/201626.5126.7126.0726.361,128,084
5/9/201625.9426.5025.6826.261,482,054
5/6/201625.8926.1625.5225.941,751,015
5/5/201625.8026.1525.7225.952,264,902
5/4/201625.9727.0225.8926.291,759,212
5/3/201625.8426.3325.5026.022,420,836
5/2/201625.7226.1524.5526.026,245,831
4/29/201625.2225.8924.1524.366,823,171
4/28/201626.1826.8925.0025.3213,128,939
4/27/201635.2535.9035.0135.601,868,690
4/26/201635.0235.5534.7535.382,266,022
4/25/201634.5435.1734.4034.981,509,017
4/22/201634.3534.7934.3034.58644,395
4/21/201634.6434.7234.1734.421,628,395
4/20/201633.3134.1133.1633.96919,361
4/19/201633.1233.8032.7533.531,061,155
4/18/201632.6832.9832.3732.85569,363
4/15/201632.2432.9132.0632.80706,979
4/14/201633.0333.0332.2432.31715,972
4/13/201631.8133.1531.8133.04941,405
4/12/201631.2932.1631.0431.811,100,658
4/11/201631.0931.4730.8331.17870,965
4/8/201631.2031.4430.7131.03649,386
4/7/201632.0032.1130.7931.051,134,421
4/6/201630.7032.1830.7032.081,665,404
4/5/201630.2430.6930.0830.551,013,702
4/4/201631.4631.5130.5130.56809,390
4/1/201631.5331.7230.8431.611,486,901
3/31/201631.5831.8831.2631.751,689,320
3/30/201631.2431.7131.1231.581,211,345
3/29/201630.4231.0130.2131.00941,858
3/28/201630.4230.9530.3630.52977,188
3/24/201630.4330.7729.9630.421,285,804
3/23/201630.4230.7030.0230.551,316,040
3/22/201629.9230.7729.8730.58775,467
3/21/201630.6530.9029.8630.111,327,959
3/18/201629.5631.1029.5530.643,356,612
3/17/201629.2129.7128.9029.54948,305
3/16/201628.3329.4828.0629.27995,501
3/15/201628.8229.0727.8428.36985,769
3/14/201629.3729.4528.8528.97787,000
3/11/201629.1329.5728.8529.44798,474
3/10/201628.9829.3328.3028.78851,699
3/9/201628.7629.0628.3928.811,126,956
3/8/201629.4629.6728.7028.72905,790
3/7/201629.5229.8329.3129.691,049,692
3/4/201630.0030.1329.3229.501,007,693
3/3/201629.1529.9128.9729.901,297,393
3/2/201629.1829.5228.9529.211,133,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center