GNC Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-50,W-53,M-68 200: 222.95  100: 236.51
50: 238.83 21: 240.53		 No 243.5 240 December 12, 2025
D-49,W-53,M-67 200: 222.81  100: 236.45
50: 238.79 21: 240.59		 No 238 239.5 December 11, 2025
D-52,W-54,M-68 200: 222.68  100: 236.4
50: 238.76 21: 240.7		 No 245 241.5 December 10, 2025
D-55,W-55,M-68 200: 222.51  100: 236.3
50: 238.65 21: 240.62		 No 250 244 December 9, 2025
D-61,W-59,M-69 200: 222.3  100: 236.14
50: 238.43 21: 240.26		 No 250.5 247.5 December 8, 2025
D-65,W-59,M-70 200: 222.16  100: 235.93
50: 238.06 21: 239.5		 No 249 250 December 5, 2025
D-63,W-58,M-69 200: 221.97  100: 235.66
50: 237.57 21: 238.39		 No 243.5 247.5 December 4, 2025
D-63,W-58,M-69 200: 221.82  100: 235.43
50: 237.16 21: 237.43		 No 244 247.5 December 3, 2025
D-57,W-54,M-68 200: 221.37  100: 234.99
50: 236.41 21: 235.47		 No 238.5 241.5 December 1, 2025
D-56,W-54,M-68 200: 221.26  100: 234.85
50: 236.2 21: 234.83		 No 233 240 November 28, 2025
D-51,W-52,M-67 200: 221.12  100: 234.74
50: 236.04 21: 234.29		 No 233 236 November 27, 2025
D-48,W-51,M-66 200: 221.02  100: 234.71
50: 236.04 21: 234.11		 No 238.5 233.5 November 26, 2025
D-50,W-52,M-67 200: 220.97  100: 234.73
50: 236.15 21: 234.17		 No 235.5 235.5 November 25, 2025
D-50,W-53,M-67 200: 220.82  100: 234.72
50: 236.18 21: 234.03		 No 240.5 235.5 November 24, 2025
D-52,W-53,M-67 200: 220.79  100: 234.69
50: 236.2 21: 233.87		 No 230.5 237 November 21, 2025
D-48,W-51,M-66 200: 220.69  100: 234.64
50: 236.17 21: 233.55		 No 230 233 November 20, 2025
D-50,W-52,M-67 200: 220.64  100: 234.66
50: 236.3 21: 233.6		 No 236 235 November 19, 2025
D-53,W-53,M-68 200: 220.56  100: 234.65
50: 236.35 21: 233.46		 No 222.5 238 November 18, 2025
D-36,W-46,M-63 200: 220.38  100: 234.58
50: 236.29 21: 232.98		 No 222 224 November 17, 2025
D-37,W-46,M-63 200: 220.46  100: 234.78
50: 236.79 21: 233.92		 No 234.5 225 November 14, 2025
D-41,W-49,M-64 200: 220.51  100: 234.97
50: 237.27 21: 234.86		 No 230.5 229 November 13, 2025
D-44,W-50,M-65 200: 220.52  100: 235.09
50: 237.6 21: 235.48		 No 232 232 November 12, 2025
D-43,W-50,M-65 200: 220.52  100: 235.15
50: 237.83 21: 235.84		 No 232 231.5 November 11, 2025
D-42,W-47,M-65 200: 220.41  100: 235.22
50: 238.09 21: 236.3		 No 222.5 230 November 10, 2025
D-35,W-47,M-63 200: 220.6  100: 235.32
50: 238.42 21: 236.96		 No 231.5 225.5 November 7, 2025
D-41,W-50,M-65 200: 220.69  100: 235.52
50: 238.95 21: 238.17		 No 239 232 November 6, 2025
D-48,W-53,M-68 200: 220.73  100: 235.58
50: 239.23 21: 238.82		 No 232 237.5 November 5, 2025
D-42,W-51,M-66 200: 220.7  100: 235.54
50: 239.3 21: 238.96		 No 230.5 233.5 November 4, 2025
D-44,W-53,M-67 200: 220.57  100: 235.58
50: 239.54 21: 239.53		 No 238 235.5 November 3, 2025
D-48,W-53,M-68 200: 220.68  100: 235.58
50: 239.71 21: 239.96		 No 234.5 238.5 October 31, 2025
D-46,W-53,M-68 200: 220.65  100: 235.52
50: 239.75 21: 240.11		 No 236 237 October 30, 2025
D-46,W-53,M-68 200: 220.64  100: 235.5
50: 239.87 21: 240.44		 No 245 237.5 October 29, 2025
D-50,W-55,M-68 200: 220.62  100: 235.46
50: 239.96 21: 240.75		 No 246.5 241 October 28, 2025
D-54,W-59,M-69 200: 220.42  100: 235.35
50: 239.92 21: 240.72		 No 249.5 244 October 27, 2025
D-60,W-59,M-70 200: 220.51  100: 235.18
50: 239.75 21: 240.38		 No 243.5 248 October 24, 2025
D-57,W-58,M-69 200: 220.4  100: 234.92
50: 239.42 21: 239.57		 No 247 245 October 23, 2025
D-61,W-59,M-70 200: 220.33  100: 234.72
50: 239.19 21: 239		 No 242 248 October 22, 2025
D-51,W-54,M-68 200: 220.23  100: 234.45
50: 238.83 21: 238.06		 No 244 239 October 21, 2025
D-58,W-57,M-69 200: 220.17  100: 234.19
50: 238.63 21: 237.37		 No 242 243 October 17, 2025
D-56,W-56,M-69 200: 220.12  100: 234.02
50: 238.45 21: 236.78		 No 244 242 October 16, 2025
D-58,W-57,M-69 200: 220.09  100: 233.86
50: 238.31 21: 236.23		 No 246 243 October 15, 2025
D-61,W-58,M-69 200: 220.02  100: 233.68
50: 238.12 21: 235.52		 No 242 245 October 14, 2025
D-51,W-54,M-68 200: 219.91  100: 233.26
50: 237.63 21: 233.63		 No 239.5 236.5 October 10, 2025
D-54,W-55,M-68 200: 219.93  100: 233.19
50: 237.67 21: 233.33		 No 236.5 238.5 October 9, 2025
D-50,W-53,M-67 200: 219.94  100: 233.08
50: 237.64 21: 232.78		 No 248 235 October 8, 2025
D-41,W-47,M-66 200: 219.81  100: 233.05
50: 237.98 21: 232.61		 No 221.5 229.5 October 6, 2025
D-28,W-47,M-64 200: 219.91  100: 233.1
50: 238.33 21: 232.93		 No 220 223 October 3, 2025
D-28,W-47,M-64 200: 219.91  100: 233.29
50: 238.95 21: 233.98		 No 229 223 October 2, 2025
D-23,W-47,M-64 200: 219.79  100: 233.79
50: 240.72 21: 237.14		 No 229.5 223.5 October 1, 2025
D-32,W-50,M-66 200: 219.89  100: 233.88
50: 240.92 21: 237.61		 No 225 228.5 September 30, 2025
D-23,W-47,M-64 200: 219.85  100: 233.79
50: 240.74 21: 237.19		 No 225.5 224 September 29, 2025
D-24,W-47,M-64 200: 219.89  100: 233.98
50: 241.42 21: 238.57		 No 224.5 224.5 September 26, 2025
D-24,W-47,M-64 200: 219.88  100: 234.17
50: 242.11 21: 240.06		 No 226 224.5 September 25, 2025
D-26,W-49,M-66 200: 219.87  100: 234.36
50: 242.83 21: 241.69		 No 234 227.5 September 24, 2025
D-27,W-50,M-66 200: 219.82  100: 234.49
50: 243.46 21: 243.19		 No 234 229.5 September 23, 2025
D-39,W-57,M-71 200: 219.63  100: 234.5
50: 244.25 21: 245.27		 No 236.5 240.5 September 19, 2025
D-40,W-57,M-71 200: 219.47  100: 234.38
50: 244.41 21: 245.78		 No 241.5 241 September 18, 2025
D-42,W-58,M-71 200: 219.31  100: 234.25
50: 244.55 21: 246.28		 No 240 242.5 September 17, 2025
D-37,W-57,M-70 200: 219.13  100: 234.08
50: 244.63 21: 246.68		 No 245 240 September 16, 2025
D-42,W-59,M-72 200: 218.92  100: 233.96
50: 244.82 21: 247.38		 No 240 243.5 September 15, 2025
D-43,W-59,M-72 200: 218.79  100: 233.75
50: 244.87 21: 247.79		 No 244 244 September 12, 2025
D-49,W-61,M-74 200: 218.6  100: 233.53
50: 244.91 21: 248.18		 No 245.5 248 September 11, 2025
D-42,W-60,M-72 200: 218.35  100: 233.22
50: 244.78 21: 248.2		 No 245 244.5 September 10, 2025
D-43,W-60,M-72 200: 218.12  100: 232.99
50: 244.79 21: 248.59		 No 246 245 September 9, 2025
D-44,W-60,M-73 200: 217.85  100: 232.74
50: 244.78 21: 248.97		 No 247 245.5 September 8, 2025
D-44,W-60,M-73 200: 217.66  100: 232.46
50: 244.75 21: 249.34		 No 245.5 245.5 September 5, 2025
D-40,W-59,M-72 200: 217.43  100: 232.19
50: 244.72 21: 249.74		 No 240 243.5 September 4, 2025
D-36,W-58,M-71 200: 217.21  100: 231.95
50: 244.77 21: 250.4		 No 241 241 September 3, 2025
D-36,W-58,M-71 200: 217.03  100: 231.75
50: 244.93 21: 251.39		 No 248 241 September 2, 2025
D-43,W-63,M-74 200: 216.79  100: 231.57
50: 245.09 21: 252.48		 No 249 247.5 September 1, 2025
D-46,W-63,M-74 200: 216.61  100: 231.22
50: 244.99 21: 253		 No 251.5 249.5 August 29, 2025
D-50,W-65,M-75 200: 216.35  100: 230.84
50: 244.8 21: 253.37		 No 257.5 252.5 August 28, 2025
D-57,W-67,M-77 200: 216.07  100: 230.4
50: 244.49 21: 253.47		 No 255 256 August 27, 2025
D-58,W-68,M-77 200: 215.67  100: 229.88
50: 244.02 21: 253.2		 No 256 257 August 26, 2025
D-57,W-67,M-77 200: 215.39  100: 229.3
50: 243.49 21: 252.8		 No 252.5 256 August 22, 2025
D-57,W-67,M-77 200: 215.03  100: 228.74
50: 242.98 21: 252.46		 No 259.5 256 August 21, 2025
D-55,W-67,M-76 200: 214.67  100: 228.17
50: 242.45 21: 252.09		 No 250 254.5 August 20, 2025
D-54,W-66,M-76 200: 214.33  100: 227.62
50: 241.96 21: 251.84		 No 255 253 August 19, 2025
D-52,W-65,M-75 200: 213.94  100: 227.11
50: 241.51 21: 251.71		 No 244.5 251.5 August 18, 2025
D-51,W-65,M-75 200: 213.66  100: 226.58
50: 241.1 21: 251.74		 No 251.5 250.5 August 15, 2025
D-49,W-64,M-74 200: 213.32  100: 226.09
50: 240.71 21: 251.87		 No 244.5 249 August 14, 2025
D-50,W-65,M-75 200: 213  100: 225.61
50: 240.38 21: 252.17		 No 251 250.5 August 13, 2025
D-53,W-67,M-75 200: 212.66  100: 225.1
50: 239.96 21: 252.34		 No 254.5 252.5 August 12, 2025
D-54,W-66,M-76 200: 212.26  100: 224.55
50: 239.45 21: 252.33		 No 245.5 253.5 August 11, 2025
D-52,W-66,M-75 200: 211.87  100: 223.94
50: 238.88 21: 252.2		 No 249 252 August 8, 2025
D-56,W-68,M-77 200: 211.5  100: 223.36
50: 238.34 21: 252.22		 No 259.5 255.5 August 7, 2025
D-58,W-68,M-78 200: 211.08  100: 222.71
50: 237.64 21: 251.88		 No 254.5 257.5 August 6, 2025
D-58,W-68,M-77 200: 210.61  100: 221.99
50: 236.83 21: 251.29		 No 257.5 257 August 5, 2025
D-55,W-67,M-76 200: 210.15  100: 221.29
50: 236.01 21: 250.68		 No 251 253.5 August 4, 2025
D-55,W-67,M-76 200: 209.71  100: 220.63
50: 235.3 21: 250.39		 No 254.5 253.5 August 1, 2025
D-59,W-69,M-76 200: 209.26  100: 219.96
50: 234.55 21: 250.06		 No 253.5 257 July 31, 2025
D-56,W-67,M-76 200: 208.74  100: 219.21
50: 233.64 21: 249.33		 No 256.5 253.5 July 30, 2025
D-61,W-70,M-77 200: 208.24  100: 218.51
50: 232.83 21: 248.89		 No 265.5 258.5 July 29, 2025
D-66,W-79,M-77 200: 207.73  100: 217.7
50: 231.78 21: 247.88		 No 270.5 264 July 28, 2025
D-74,W-79,M-78 200: 207.09  100: 216.77
50: 230.46 21: 246.18		 No 276.5 270.5 July 25, 2025
D-84,W-81,M-79 200: 206.42  100: 215.69
50: 228.83 21: 243.62		 No 275 278.5 July 24, 2025
D-83,W-80,M-79 200: 205.66  100: 214.42
50: 226.8 21: 239.95		 No 270.5 275 July 23, 2025
D-82,W-79,M-78 200: 204.91  100: 213.2
50: 224.83 21: 236.26		 No 255.5 270 July 22, 2025
D-66,W-70,M-74 200: 204.26  100: 212.05
50: 222.99 21: 232.71		 No 238 241 July 21, 2025
D-63,W-70,M-74 200: 203.77  100: 211.47
50: 222.26 21: 231.84		 No 230 238 July 18, 2025
D-58,W-69,M-73 200: 203.37  100: 210.94
50: 221.61 21: 231.19		 No 235 234.5 July 17, 2025
D-60,W-69,M-73 200: 203  100: 210.48
50: 221.09 21: 230.84		 No 228 235.5 July 16, 2025
D-55,W-67,M-72 200: 202.61  100: 209.98
50: 220.5 21: 230.35		 No 231.5 231.5 July 15, 2025
D-60,W-68,M-73 200: 202.32  100: 209.54
50: 220.05 21: 230.23		 No 228 234 July 14, 2025
D-57,W-68,M-72 200: 201.86  100: 209.05
50: 219.48 21: 229.83		 No 232.5 232 July 11, 2025
D-59,W-68,M-73 200: 201.2  100: 208.12
50: 218.45 21: 229.39		 No 228.5 233 July 10, 2025
D-57,W-67,M-72 200: 201.11  100: 208.08
50: 218.4 21: 229.25		 No 239 231.5 July 9, 2025
D-60,W-68,M-73 200: 200.74  100: 207.61
50: 217.86 21: 229.01		 No 229.5 233.5 July 8, 2025
D-61,W-67,M-73 200: 200.41  100: 207.09
50: 217.22 21: 228.54		 No 234.5 234 July 7, 2025
D-58,W-67,M-72 200: 199.91  100: 206.54
50: 216.54 21: 227.96		 No 230 231 July 4, 2025
D-61,W-69,M-73 200: 199.51  100: 206.04
50: 215.95 21: 227.64		 No 225.5 233 July 3, 2025
D-57,W-66,M-71 200: 199.08  100: 205.49
50: 215.25 21: 227.08		 No 0 229.5 July 2, 2025
D-65,W-70,M-72 200: 198.67  100: 205
50: 214.67 21: 226.82		 No 233.5 234 July 1, 2025
D-65,W-72,M-72 200: 198.31  100: 204.42
50: 213.88 21: 226.07		 No 234 233.5 June 30, 2025
D-70,W-72,M-72 200: 197.7  100: 203.82
50: 213.08 21: 225.28		 No 230.5 236.5 June 27, 2025
D-66,W-70,M-71 200: 197.2  100: 203.15
50: 212.12 21: 224.1		 No 226 231.5 June 26, 2025
D-58,W-68,M-70 200: 196.71  100: 202.55
50: 211.27 21: 223.18		 No 228.5 225 June 25, 2025
D-61,W-68,M-71 200: 196.32  100: 202.09
50: 210.71 21: 222.99		 No 224 227 June 24, 2025
D-59,W-67,M-70 200: 195.14  100: 200.64
50: 208.8 21: 222		 No 225.5 224.5 June 19, 2025
D-61,W-69,M-71 200: 194.71  100: 200.16
50: 208.16 21: 221.74		 No 228 226 June 18, 2025
D-64,W-71,M-71 200: 194.28  100: 199.63
50: 207.43 21: 221.29		 No 228 228 June 17, 2025
D-64,W-71,M-71 200: 193.94  100: 199.06
50: 206.59 21: 220.59		 No 226.5 227 June 16, 2025
D-66,W-71,M-71 200: 193.39  100: 198.5
50: 205.76 21: 219.91		 No 232 228.5 June 13, 2025
2025 © SwingIdea.com