$44.79 -0.28 (%) GNC Holdings Inc - NYSE

May. 27, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNC historical data

Date Open High Low Close Volume
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
4/8/201547.1147.5346.4847.301,205,204
4/7/201547.8147.9946.7746.901,027,561
4/6/201547.3448.2147.2447.87969,715
4/2/201548.3648.7547.8848.011,045,056
4/1/201549.0649.0647.9248.29977,026
3/31/201549.1949.3248.7149.071,284,179
3/30/201548.0349.6647.3549.262,358,753
3/27/201545.6546.3545.2546.04843,986
3/26/201545.9445.9445.4145.61632,682
3/25/201546.7846.7845.7446.01862,009
3/24/201546.7546.8346.1746.54622,793
3/23/201546.8847.6846.6246.63657,876
3/20/201545.8546.9145.7546.771,222,211
3/19/201545.9346.3445.6645.73689,946
3/18/201546.2346.3345.5046.00474,707
3/17/201545.8446.3645.5046.251,036,755
3/16/201545.8646.0645.5945.94751,309
3/13/201546.5346.8645.8145.93807,767
3/12/201546.7147.1846.2846.641,391,020
3/11/201544.8847.0744.8245.182,461,175
3/10/201548.7048.8744.2944.836,347,906
3/9/201548.4149.2148.0949.01943,558
3/6/201548.0648.4347.3048.29678,146
3/5/201548.0448.5247.6748.34634,885
3/4/201548.2248.3947.7448.00898,229
3/3/201548.4848.6448.0648.40692,093
3/2/201547.9948.7747.8048.61681,995
2/27/201548.0948.3847.5648.09454,295
2/26/201548.3448.4547.8648.18721,946
2/25/201547.9248.5147.5048.44697,680
2/24/201548.6348.9247.5947.82987,761
2/23/201548.5248.7448.2348.61738,972
2/20/201548.2048.7047.7648.53593,459
2/19/201549.0049.3148.4048.451,029,280
2/18/201548.4849.1548.2949.131,089,709
2/17/201548.2649.1248.0348.681,052,834
2/13/201548.6548.7047.5448.111,956,016
2/12/201546.2049.3945.7748.666,790,763
2/11/201543.4743.9743.0243.352,320,955
2/10/201543.1743.6942.9843.481,565,649
2/9/201543.2943.6542.8542.99867,144
2/6/201542.3843.4342.3843.31980,059
2/5/201541.9342.5341.8142.231,633,656
2/4/201542.8042.9441.9542.002,545,263
2/3/201542.5843.0541.4342.735,450,894
2/2/201544.3944.5643.3643.881,375,954
1/30/201544.5744.8644.0744.34940,613
1/29/201544.9045.2344.5844.831,162,634
1/28/201545.9645.9844.5744.73856,107
1/27/201545.4146.0045.3345.67754,855
1/26/201546.1446.4545.7045.871,122,562
1/23/201546.0146.4045.5046.23814,842
1/22/201545.9246.0045.4045.98811,939
1/21/201543.4345.8643.1645.801,459,817
1/20/201543.7043.9142.8743.22761,941
1/16/201542.8543.8042.8143.701,270,854
1/15/201544.7144.8142.8142.822,344,519
1/14/201544.6244.8644.1844.581,147,660
1/13/201545.6046.1444.6745.13592,944
1/12/201545.8045.8045.0145.35781,897
1/9/201546.6646.7045.5145.63865,265
1/8/201546.4846.9845.8946.65960,456
1/7/201545.5046.3345.2446.24736,807
1/6/201545.7745.7744.6345.191,846,986
1/5/201546.3446.4045.4745.731,027,007
1/2/201547.0747.3045.7746.421,018,231
12/31/201446.9247.4046.8446.96686,874
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center