$46.33 +0.35 (%) GNC Holdings Inc - NYSE

Aug. 28, 2015 | 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
8/28/201545.9646.9645.8646.331,363,117
8/27/201545.8346.4745.0445.981,769,498
8/26/201545.3245.6944.1645.401,435,103
8/25/201546.2946.6544.4044.411,263,524
8/24/201543.0546.2543.0545.141,894,374
8/21/201546.9947.6246.2246.251,103,745
8/20/201548.7148.9447.8147.87875,253
8/19/201549.0649.4948.4549.00918,300
8/18/201550.2550.4649.4549.50986,610
8/17/201549.5550.1649.2850.16594,476
8/14/201549.4150.0749.2649.89854,962
8/13/201550.0950.2549.5249.541,033,778
8/12/201550.0350.3549.3450.121,125,767
8/11/201550.2950.8050.1550.51835,470
8/10/201550.5050.8950.4250.58711,735
8/7/201550.1150.5049.1750.091,320,936
8/6/201550.8751.3649.8450.311,349,164
8/5/201551.6951.6949.7350.934,057,081
8/4/201549.4051.4549.0950.892,457,787
8/3/201549.3549.4248.2148.711,318,993
7/31/201548.0049.4947.5849.213,253,589
7/30/201544.9148.1344.9147.586,711,345
7/29/201541.6542.7641.5342.332,657,728
7/28/201542.0642.3141.2941.501,877,536
7/27/201542.5242.7241.8842.031,019,345
7/24/201543.1943.4742.7742.821,295,419
7/23/201544.0044.0042.9243.23984,703
7/22/201543.8844.1843.6444.001,304,780
7/21/201544.2644.6343.9744.02657,002
7/20/201544.3444.6444.1344.45671,222
7/17/201545.2845.2844.1044.32830,692
7/16/201545.3146.0144.8945.37857,739
7/15/201544.8645.0444.3544.961,736,950
7/14/201544.6444.7544.3044.591,828,762
7/13/201544.5844.9344.3844.54949,136
7/10/201544.6144.8544.1244.161,326,093
7/9/201544.4044.9143.9844.061,056,975
7/8/201544.5044.9243.8343.90793,686
7/7/201544.3244.9743.5644.921,084,804
7/6/201544.3644.7443.9344.333,292,333
7/2/201544.7745.0744.2544.76935,810
7/1/201544.7745.2344.4945.04713,696
6/30/201544.4944.8344.2544.48969,070
6/29/201545.0545.4644.1544.26920,221
6/26/201545.4545.6545.0745.64927,452
6/25/201545.5246.0045.0645.251,102,027
6/24/201545.9946.0245.4045.45533,271
6/23/201546.1046.2145.6946.00906,813
6/22/201546.4246.5045.6445.981,088,422
6/19/201546.4146.5145.9746.16678,928
6/18/201546.1246.6745.9446.38435,812
6/17/201546.0446.5545.7845.92442,723
6/16/201545.6546.4245.4246.001,359,452
6/15/201545.7145.9245.2545.71537,056
6/12/201545.7046.4345.4345.951,173,583
6/11/201546.2546.6545.6645.841,096,024
6/10/201544.7547.0244.6746.402,549,753
6/9/201544.9245.1043.7044.111,015,144
6/8/201544.7044.7544.1744.23737,081
6/5/201544.7745.0244.3944.77537,910
6/4/201545.1345.5744.6944.85906,066
6/3/201545.2345.4944.7845.09842,516
6/2/201544.2244.9244.2244.79712,141
6/1/201544.6944.6944.0644.36791,790
5/29/201544.6344.8144.2444.54695,517
5/28/201544.9245.1144.5644.63632,861
5/27/201545.1945.3744.5844.93642,533
5/26/201545.9446.0844.6045.07988,470
5/22/201545.2846.1944.9746.001,301,632
5/21/201544.7845.4444.3245.39942,302
5/20/201544.8545.3244.0744.691,285,736
5/19/201545.3545.6544.7344.76864,716
5/18/201544.7945.2144.4645.051,030,156
5/15/201544.0644.7143.9444.63618,880
5/14/201544.3644.4243.7043.93554,744
5/13/201543.8644.2843.7444.22781,704
5/12/201543.7744.1343.5743.651,144,890
5/11/201544.2944.5643.9043.991,126,665
5/8/201544.7845.3644.2444.30987,294
5/7/201544.4644.9343.8744.301,031,874
5/6/201544.6444.8543.4044.281,620,214
5/5/201544.7345.2844.2944.731,817,783
5/4/201543.7144.6043.7044.471,485,857
5/1/201543.2944.0543.2743.712,058,950
4/30/201541.0344.6440.9343.057,865,203
4/29/201547.0247.2546.5146.912,039,715
4/28/201547.2447.5046.7247.411,059,748
4/27/201547.6647.6646.9547.18756,658
4/24/201546.8847.3846.6947.17501,368
4/23/201547.6047.6046.8446.871,080,961
4/22/201545.9247.9145.3347.562,409,359
4/21/201546.2246.2445.5145.96814,577
4/20/201545.4546.2245.3445.80869,992
4/17/201545.9246.1245.1745.271,121,858
4/16/201546.3246.4445.9446.17894,803
4/15/201546.2346.7645.7946.44556,435
4/14/201546.2846.5745.7946.05614,525
4/13/201547.5247.6346.4846.58954,516
4/10/201546.8547.6246.8547.51635,919
4/9/201547.3447.5046.6946.79549,841
  • Showing 1-100 of 1,110 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!