GNC Holdings Inc $34.75

up +0.09


23/7/2014 09:30 AM  |  NYSE : GNC  
Industries : Retail / Drug Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNC historical data

Date Open High Low Close Volume
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
5/30/201436.4637.0436.2536.921,136,105
5/29/201436.4036.6536.2836.54730,437
5/28/201436.4036.5136.1136.271,017,553
5/27/201436.3936.7636.2836.48977,901
5/23/201436.5036.6136.3536.39662,339
5/22/201436.4936.7936.2836.461,236,760
5/21/201436.6536.6535.9736.521,275,479
5/20/201437.0137.0936.0136.511,727,808
5/19/201437.5737.8337.0037.171,194,795
5/16/201437.4437.9537.2737.861,010,855
5/15/201437.6837.7836.8437.441,160,276
5/14/201437.7538.0237.5337.701,810,870
5/13/201437.4737.7737.1137.761,699,498
5/12/201437.5637.9937.3637.512,839,983
5/9/201437.2137.8937.0037.542,557,745
5/8/201437.5538.4836.8837.133,956,101
5/7/201439.3139.9035.2637.7515,736,202
5/6/201444.1144.2743.6043.652,273,414
5/5/201444.3144.3443.3244.091,918,294
5/2/201444.6344.9344.1744.52807,704
5/1/201445.1545.3444.3344.541,056,990
4/30/201444.5345.0044.2345.001,532,209
4/29/201444.5544.9744.1444.75768,058
4/28/201444.5344.5443.3644.381,733,510
4/25/201444.9345.1044.0344.411,074,854
4/24/201445.9245.9244.6345.041,749,725
4/23/201446.2046.6245.0545.601,728,143
4/22/201445.7647.2045.5246.861,282,778
4/21/201445.0045.9945.0045.69888,256
4/17/201445.2345.4344.7744.93984,146
4/16/201444.8245.4244.7345.23711,529
4/15/201444.2544.9143.4844.551,597,115
4/14/201444.5645.1743.5043.921,449,913
4/11/201444.0544.5743.7644.261,213,157
4/10/201445.9246.2544.2344.511,388,830
4/9/201445.1645.9545.0045.891,048,735
4/8/201445.2645.4744.7445.091,855,283
4/7/201445.7545.7544.5545.001,831,816
4/4/201446.8747.1745.9545.991,447,735
4/3/201446.2847.3546.0646.642,990,712
4/2/201445.6346.3245.3346.261,417,881
4/1/201444.5045.7644.4045.681,987,550
3/31/201444.3944.3943.8444.02900,981
3/28/201443.3544.1643.2244.131,011,517
3/27/201443.0943.3042.5443.231,234,077
3/26/201443.7643.8443.0743.201,264,692
3/25/201443.8044.4243.3543.522,365,955
3/24/201444.2244.2343.2343.431,661,095
3/21/201444.7045.0843.7544.231,726,881
3/20/201444.5044.6543.3144.252,516,756
3/19/201444.6245.0044.1844.501,396,889
3/18/201445.2445.7044.0444.593,136,757
3/17/201445.6945.9945.0045.242,572,420
3/14/201446.9247.4046.5346.551,194,222
3/13/201447.7947.9746.7046.741,209,910
3/12/201447.4047.8746.8947.621,004,192
3/11/201448.3448.4447.7148.041,227,060
3/10/201448.0648.4547.8648.401,131,383
3/7/201447.9248.3847.7848.221,438,849
3/6/201448.3848.3847.5847.661,489,390
3/5/201448.2748.4748.0248.401,032,818
3/4/201448.3748.6448.0048.231,359,662
3/3/201445.9647.6645.7147.611,622,329
2/28/201447.5247.8846.4146.521,695,086
Trading Center