$24.36 -0.96 (%) GNC Holdings Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/1/201628.5929.2528.2429.221,283,700
2/29/201628.2628.5928.1328.482,025,960
2/26/201628.5028.8028.1728.45879,320
2/25/201628.3628.3627.4728.36790,912
2/24/201627.6928.4127.3228.261,002,946
2/23/201627.8228.2027.2128.051,521,267
2/22/201627.3628.0327.2127.811,994,996
2/19/201628.1428.1726.6927.111,557,562
2/18/201627.9928.4027.4428.301,687,717
2/17/201627.4828.7027.3728.241,600,524
2/16/201626.6927.3525.6627.301,565,486
2/12/201627.4727.4725.2426.191,573,309
2/11/201626.9528.4026.1926.982,975,517
2/10/201625.8326.8925.5626.562,406,780
2/9/201625.8826.2025.2725.562,207,515
2/8/201626.6026.7925.8026.111,658,201
2/5/201627.7628.0426.6926.871,707,121
2/4/201627.1828.2327.1827.831,474,289
2/3/201627.5827.7826.4227.371,599,238
2/2/201628.2228.2227.1227.44962,823
2/1/201628.0028.2827.4028.071,513,132
1/29/201627.3728.2227.2028.011,517,175
1/28/201627.8027.9226.9827.211,692,485
1/27/201628.0228.5827.3527.541,168,880
1/26/201627.2728.5227.0128.023,339,240
1/25/201627.1527.6326.6127.041,919,274
1/22/201626.9727.8126.6427.231,982,750
1/21/201625.2826.7325.1326.483,545,346
1/20/201626.1726.5923.8025.037,556,344
1/19/201624.9424.9723.1323.565,125,391
1/15/201625.9426.1024.3724.745,304,242
1/14/201629.0629.1026.8526.995,049,383
1/13/201631.7731.8928.9929.102,091,895
1/12/201630.5431.8630.4731.832,607,737
1/11/201632.1532.4130.4130.422,199,972
1/8/201632.5132.7332.0332.102,381,720
1/7/201631.3832.7431.3132.512,030,788
1/6/201630.9532.7330.8931.892,245,858
1/5/201631.1731.5030.3731.492,925,531
1/4/201630.6531.4529.8231.221,724,609
12/31/201531.1431.2130.8331.02663,376
12/30/201531.3731.7230.9131.13709,464
12/29/201531.1931.9230.9231.551,295,511
12/28/201531.0331.1330.4830.91739,814
12/24/201531.5531.5530.5631.09310,482
12/23/201530.9131.9430.7931.63702,479
12/22/201530.9231.1230.2930.841,243,154
12/21/201530.8130.9830.4930.841,224,993
12/18/201530.5631.0630.3130.821,721,270
12/17/201531.0431.2530.3430.75841,805
12/16/201530.6231.2830.4931.091,095,343
12/15/201530.5130.8530.2430.381,171,353
12/14/201531.0131.1129.8530.251,013,368
12/11/201531.0631.3430.7031.00733,204
12/10/201531.4631.9031.3431.55981,402
12/9/201530.9332.1030.8131.461,115,293
12/8/201530.8031.5930.6230.971,456,212
12/7/201531.0331.2330.5430.911,023,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center