$45.04 -0.04 (%) GNC Holdings Inc - NYSE

Dec. 19, 2014 | 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
12/19/201445.0745.2744.7045.041,436,575
12/18/201445.2345.2844.7445.081,724,675
12/17/201443.9444.7043.4844.582,076,862
12/16/201442.8243.9342.5643.762,048,294
12/15/201442.6643.1642.4243.051,868,295
12/12/201442.3042.8942.1142.581,046,949
12/11/201441.7942.8841.1742.611,308,909
12/10/201442.2642.6141.4641.52808,195
12/9/201441.5442.2941.2242.291,117,779
12/8/201442.0542.2041.7641.911,328,145
12/5/201442.2742.3641.8242.091,179,855
12/4/201442.3842.5341.9942.051,158,104
12/3/201442.9643.0341.9342.411,430,668
12/2/201443.5143.5742.7643.07892,519
12/1/201444.0944.1043.1443.481,133,917
11/28/201444.4344.9044.2144.22274,628
11/26/201444.3444.7143.9844.18832,091
11/25/201444.7044.9444.2444.38745,564
11/24/201444.4044.8044.1544.69921,806
11/21/201445.2745.4344.2944.36843,185
11/20/201443.3345.1643.3345.101,373,631
11/19/201442.9343.5042.8243.42784,406
11/18/201442.9543.1742.5742.89773,065
11/17/201443.2943.4142.6742.891,290,790
11/14/201443.4943.8343.0643.34952,840
11/13/201444.2744.3343.2543.66674,537
11/12/201443.0044.2742.9644.221,144,733
11/11/201443.1443.2942.8743.08526,557
11/10/201443.0043.4942.5743.051,090,741
11/7/201443.0043.6642.7943.061,395,770
11/6/201441.9542.2741.3242.081,014,908
11/5/201441.6042.3541.2442.011,268,960
11/4/201441.2441.5940.8941.551,208,393
11/3/201441.5041.9741.3041.471,380,443
10/31/201442.9043.3841.2941.571,969,856
10/30/201439.4943.3839.2642.903,723,186
10/29/201439.4739.9938.9139.161,665,991
10/28/201438.9239.4338.7839.421,654,113
10/27/201439.4539.4838.7738.86747,890
10/24/201439.7740.0039.3139.47865,483
10/23/201440.4540.9039.2239.892,252,223
10/22/201439.5641.1439.4340.332,419,764
10/21/201439.4939.9038.9639.691,714,121
10/20/201437.7239.6037.6438.962,109,217
10/17/201437.5638.0337.2337.691,374,728
10/16/201436.5637.8036.2737.451,164,893
10/15/201436.5537.3335.4437.001,852,536
10/14/201436.6237.8836.5237.111,183,628
10/13/201437.6337.6536.2636.321,679,977
10/10/201438.1838.5537.4637.531,063,174
10/9/201438.5438.7137.6538.241,266,311
10/8/201437.8538.3837.5638.27961,140
10/7/201438.6338.9737.7037.751,375,722
10/6/201438.7239.3338.6938.861,041,365
10/3/201438.2838.8238.1538.621,630,217
10/2/201437.4438.1437.1438.041,292,124
10/1/201438.6538.6937.3137.451,687,606
9/30/201438.6639.3838.3538.742,175,896
9/29/201439.2139.2138.4038.632,303,173
9/26/201439.3039.6839.0139.471,255,471
9/25/201439.5239.8439.1439.161,290,812
9/24/201440.1640.3039.5739.661,239,777
9/23/201439.8240.3039.7640.001,630,351
9/22/201440.8440.9039.8840.021,802,431
9/19/201441.3442.0140.7440.845,222,811
9/18/201439.1241.9838.9841.026,090,544
9/17/201439.7839.7839.0139.121,554,447
9/16/201439.0039.3938.7739.16824,444
9/15/201439.4139.5438.8139.051,153,997
9/12/201438.9339.8638.9239.561,792,500
9/11/201438.7039.0538.5638.961,005,507
9/10/201439.2539.2538.2638.771,377,390
9/9/201439.2039.4338.8739.05914,580
9/8/201439.9240.2338.9139.262,405,346
9/5/201439.0039.8638.6939.831,623,452
9/4/201438.8139.0438.5439.001,873,229
9/3/201438.5439.1438.3838.822,977,073
9/2/201438.0038.3037.8638.201,663,216
8/29/201437.6237.9937.5037.951,010,961
8/28/201437.4337.8537.0337.591,117,136
8/27/201437.3337.6637.2537.631,630,146
8/26/201437.2837.6836.9837.281,978,173
8/25/201437.5037.6137.1737.251,813,932
8/22/201436.7237.4136.6337.361,442,747
8/21/201436.7736.9236.2536.722,466,857
8/20/201437.0038.2336.6236.934,295,923
8/19/201435.5636.4835.2236.392,286,957
8/18/201435.0635.6935.0335.482,259,560
8/15/201435.5035.5734.6834.812,121,587
8/14/201435.3535.4634.4435.333,346,428
8/13/201433.7934.2633.2234.172,451,052
8/12/201434.2934.3233.5633.741,609,714
8/11/201433.5434.6133.3934.352,767,324
8/8/201432.8332.8832.5332.672,003,257
8/7/201432.4033.0432.3332.753,352,377
8/6/201433.2733.6332.3732.383,499,136
8/5/201431.9134.3630.8933.527,687,276
8/4/201433.3233.4732.8733.131,630,966
8/1/201432.8433.5932.6333.402,701,330
7/31/201432.6433.0132.0332.812,665,420
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center