$26.98 +0.42 (%) GNC Holdings Inc - NYSE

Feb. 11, 2016 | 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
2/10/201625.8326.8925.5626.562,406,780
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
12/4/201530.9131.4030.5631.331,018,334
12/3/201530.9331.5830.5330.901,924,840
12/2/201530.2730.5630.2030.391,150,694
12/1/201529.8730.4229.5730.31989,746
11/30/201530.2530.4329.6429.811,079,032
11/27/201530.3530.5029.8930.05371,712
11/25/201529.8430.5129.7530.18860,791
11/24/201529.2530.0429.1629.851,000,067
11/23/201528.9529.6028.9529.54972,585
11/20/201528.8529.5628.7329.081,678,069
11/19/201528.4428.8027.7928.521,584,610
11/18/201529.9029.9027.4728.696,075,306
11/17/201531.0631.7722.6429.0726,374,020
11/16/201530.4931.3230.2431.051,007,166
11/13/201531.5131.5230.3230.631,498,902
11/12/201531.6932.0731.4731.531,090,944
11/11/201532.3532.3831.6431.85921,152
11/10/201532.3132.7032.0032.171,416,075
11/9/201532.4832.9231.8432.341,915,126
11/6/201532.4133.0031.8732.612,295,654
11/5/201532.7933.0231.7832.451,861,853
11/4/201532.8133.4332.3333.003,232,149
11/3/201532.3833.1032.1632.553,407,399
11/2/201530.2532.2429.9531.864,124,657
10/30/201528.8130.3128.5029.756,939,713
10/29/201532.7533.9926.3428.2422,633,020
10/28/201536.9938.9036.7538.642,928,675
10/27/201537.0137.3936.1536.882,425,603
10/26/201536.5537.2836.5037.002,225,909
10/23/201534.7536.7434.4636.556,568,517
10/22/201540.3840.3931.9434.5011,052,400
10/21/201540.8440.8440.0840.23842,875
10/20/201540.9541.2640.6240.69735,915
10/19/201540.6641.1540.5440.921,035,959
10/16/201540.8040.9140.4640.75936,662
10/15/201540.1040.7739.9040.701,535,726
10/14/201540.8041.0639.6640.02947,080
10/13/201541.1041.2140.3640.781,189,081
10/12/201541.9942.1541.2741.37910,840
10/9/201542.7442.7741.7741.961,541,754
10/8/201542.2743.0942.0142.81811,600
10/7/201542.2642.9041.9442.361,232,223
10/6/201541.7142.5941.3841.871,713,143
10/5/201540.9241.7340.9241.512,410,086
10/2/201539.5640.7739.0140.761,318,059
10/1/201540.2940.3539.5740.281,006,336
9/30/201540.4040.5639.6540.421,174,158
9/29/201540.4540.8639.9040.101,064,768
9/28/201541.5941.7440.0140.23948,173
9/25/201542.3342.4141.6541.85577,028
9/24/201542.4442.4441.8442.17884,298
9/23/201542.5843.1242.2342.63999,625
9/22/201542.4842.8041.7742.601,626,442
9/21/201543.2843.4842.5642.951,510,120
9/18/201543.8944.1642.9943.161,615,363
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center