$11.28 -0.14 (%) GNC Holdings Inc - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/13/201711.0511.4411.0511.422,180,007
1/12/201711.1611.2010.8710.982,074,594
1/11/201711.2911.4511.0511.161,494,560
1/10/201711.0811.3911.0411.271,882,917
1/9/201711.0411.1310.8111.051,750,227
1/6/201711.2811.2811.0411.041,258,135
1/5/201711.4411.4710.9611.223,148,310
1/4/201711.1011.7211.0811.452,755,744
1/3/201710.8211.4210.8211.033,416,788
12/30/201611.1311.2610.9111.042,264,248
12/29/201611.1311.4811.0411.112,079,331
12/28/201611.6811.7011.0211.122,017,122
12/27/201610.9711.7210.9511.552,923,742
12/23/201611.4211.7910.2910.847,104,480
12/22/201613.0113.0312.0812.142,732,821
12/21/201612.9413.2512.9113.001,485,906
12/20/201613.0913.2912.8112.911,733,985
12/19/201613.0213.1412.9012.971,618,563
12/16/201613.2313.3413.0013.023,530,661
12/15/201613.0813.4113.0713.181,501,223
12/14/201613.1813.3512.9013.081,981,753
12/13/201613.4713.5113.0413.372,617,714
12/12/201614.3014.4213.8913.911,240,389
12/9/201614.4914.5814.2314.401,135,634
12/8/201614.0114.5313.9414.511,067,283
12/7/201614.2514.6413.8613.983,449,201
12/6/201613.6314.2213.5814.201,161,923
12/5/201613.4913.8713.4913.771,074,817
12/2/201613.7013.9213.3013.322,188,191
12/1/201614.0714.3313.5213.762,120,418
11/30/201614.4714.5414.2014.451,786,704
11/29/201614.5715.2714.4314.451,981,723
11/28/201615.2115.2114.3514.522,485,036
11/25/201615.5015.5015.2015.34679,459
11/23/201615.2315.4615.2315.401,718,024
11/22/201615.1715.4215.0115.261,577,731
11/21/201614.7115.1514.7115.151,162,947
11/18/201614.7814.8314.4914.711,886,679
11/17/201614.8714.8914.4614.831,378,256
11/16/201614.7514.9914.6514.721,241,058
11/15/201614.8214.9814.3614.751,841,381
11/14/201614.4515.0014.3914.902,736,730
11/11/201613.8014.4613.4514.412,287,509
11/10/201613.4213.8513.3113.722,786,054
11/9/201612.9413.4112.7813.342,204,526
11/8/201613.0013.4012.8013.032,472,233
11/7/201613.3713.4213.0413.102,682,254
11/4/201613.3813.5813.2113.241,637,254
11/3/201613.2714.0813.2713.383,633,131
11/2/201613.2713.6513.0013.423,543,622
11/1/201613.7813.7813.1013.373,287,917
10/31/201613.6213.9413.2713.434,633,900
10/28/201614.6814.6913.3913.4811,792,978
10/27/201616.1117.7914.8315.1318,049,192
10/26/201621.1621.1820.1420.143,384,155
10/25/201621.5621.8021.2421.351,437,720
10/24/201621.0721.8721.0621.682,354,948
10/21/201621.5621.8920.7020.842,212,618
10/20/201621.7022.3221.3621.602,994,473
10/19/201620.7822.3120.1421.498,767,721
10/18/201619.8319.8819.3919.402,012,515
10/17/201620.1920.3419.7219.761,638,858
10/14/201620.2021.1319.8620.252,536,537
10/13/201620.4620.5619.7620.071,404,797
10/12/201620.5720.7720.4920.53803,383
10/11/201620.9320.9320.4820.51946,048
10/10/201620.6520.9420.5620.93574,514
10/7/201621.0021.1520.4820.621,083,095
10/6/201621.1521.4320.9220.931,549,244
10/5/201620.7021.4120.6521.291,118,129
10/4/201620.8621.0520.6020.69860,553
10/3/201620.3721.0520.2920.882,254,201
9/30/201620.0620.5019.9320.42658,413
9/29/201619.9920.1019.8019.871,277,781
9/28/201620.5120.5419.9219.961,216,594
9/27/201619.9020.2919.8620.26891,805
9/26/201620.1320.1619.8619.891,479,139
9/23/201620.2720.6320.1320.151,154,081
9/22/201620.2720.5020.2120.352,013,364
9/21/201620.2620.3520.0020.241,139,635
9/20/201620.7120.7520.0720.151,187,893
9/19/201620.7020.9820.4720.721,288,469
9/16/201621.3521.5320.4620.532,503,579
9/15/201621.0421.4320.9121.301,523,576
9/14/201620.8221.2520.6521.141,687,362
9/13/201620.8221.1420.7220.921,570,442
9/12/201620.6020.9720.1820.911,546,137
9/9/201621.0021.2720.5820.731,161,882
9/8/201621.1921.2120.8721.12816,054
9/7/201621.1021.6021.0321.241,228,687
9/6/201620.7221.2820.6021.061,547,496
9/2/201620.8220.9720.5920.741,076,651
9/1/201621.0521.3020.4520.811,614,237
8/31/201619.8621.4319.7321.034,172,814
8/30/201619.6719.9119.5619.81846,792
8/29/201619.7119.8819.5019.661,002,586
8/26/201619.9419.9819.5019.651,257,891
8/25/201620.1520.2119.8519.971,208,057
8/24/201620.4320.6620.1020.171,270,280
8/23/201620.1320.4920.0220.411,216,179
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center