$3.76 +0.20 (%) Gordmans Stores Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
8/28/20153.603.883.603.76272,903
8/27/20154.124.163.493.56181,524
8/26/20154.354.354.054.11198,429
8/25/20154.314.384.204.20119,371
8/24/20154.154.424.154.20161,210
8/21/20154.154.694.154.40138,477
8/20/20154.634.634.384.4279,117
8/19/20154.644.664.584.6431,051
8/18/20154.694.784.634.6636,773
8/17/20154.594.824.544.7278,583
8/14/20154.444.574.444.5736,781
8/13/20154.264.474.254.44109,556
8/12/20154.054.334.054.28203,366
8/11/20154.244.394.004.08209,973
8/10/20154.974.974.224.24186,208
8/7/20155.355.434.794.9781,507
8/6/20155.585.625.295.35156,719
8/5/20155.535.755.475.5775,596
8/4/20155.575.655.505.5458,850
8/3/20155.505.575.505.5493,673
7/31/20155.465.525.465.5173,477
7/30/20155.485.575.485.4929,261
7/29/20155.455.535.455.4824,448
7/28/20155.545.545.475.4952,293
7/27/20155.465.595.465.5272,618
7/24/20155.535.575.475.4772,879
7/23/20155.565.645.535.5538,123
7/22/20155.495.655.495.6040,263
7/21/20155.495.635.455.4943,984
7/20/20155.825.985.495.49144,613
7/17/20155.835.965.805.8262,446
7/16/20155.805.865.755.8319,938
7/15/20155.795.955.675.7779,133
7/14/20155.695.855.675.7277,705
7/13/20155.495.815.495.6686,206
7/10/20155.565.565.455.5172,384
7/9/20155.615.625.505.52200,011
7/8/20155.605.695.505.57103,599
7/7/20155.805.865.605.66177,811
7/6/20155.545.945.535.76123,718
7/2/20156.056.075.535.56102,934
7/1/20156.186.346.006.03162,664
6/30/20155.536.595.476.13762,526
6/29/20155.525.605.375.4886,665
6/26/20155.665.745.535.60186,549
6/25/20155.685.705.555.6356,832
6/24/20155.525.755.525.6074,404
6/23/20155.355.565.355.5067,326
6/22/20155.675.675.245.35190,341
6/19/20155.785.785.545.68319,170
6/18/20155.695.835.675.75115,003
6/17/20155.655.755.655.7040,887
6/16/20155.745.865.625.66109,349
6/15/20155.755.915.655.7973,366
6/12/20155.755.985.725.7565,024
6/11/20155.616.075.615.78163,980
6/10/20155.605.775.605.7454,330
6/9/20155.745.765.535.60103,176
6/8/20155.585.755.585.7272,666
6/5/20155.735.755.585.5858,645
6/4/20155.806.005.725.7781,606
6/3/20155.755.845.755.8028,738
6/2/20155.675.885.675.7465,692
6/1/20155.585.875.525.72120,952
5/29/20155.495.555.495.52117,897
5/28/20155.445.595.435.5298,999
5/27/20155.405.625.345.47177,133
5/26/20156.076.405.415.41427,387
5/22/20156.597.636.386.47296,705
5/21/20156.766.856.486.58194,690
5/20/20156.646.766.506.75111,314
5/19/20156.366.796.366.66169,786
5/18/20156.996.996.296.34556,033
5/15/20157.207.226.726.78130,943
5/14/20157.307.307.207.2175,314
5/13/20157.347.447.227.3427,099
5/12/20157.307.387.207.3366,129
5/11/20157.217.487.217.3754,695
5/8/20157.357.437.297.3355,308
5/7/20157.287.357.207.2781,154
5/6/20157.337.457.227.4271,034
5/5/20157.247.317.207.2955,191
5/4/20157.597.617.247.32142,823
5/1/20157.267.837.147.61149,910
4/30/20157.517.667.207.28156,599
4/29/20158.238.247.467.51243,832
4/28/20158.238.508.148.30112,845
4/27/20158.618.688.208.35199,557
4/24/20158.398.758.348.4983,125
4/23/20158.658.658.208.44147,587
4/22/20158.868.868.528.63167,137
4/21/20158.928.928.358.80179,333
4/20/20158.518.858.428.80199,869
4/17/20158.508.608.318.36155,547
4/16/20158.798.798.468.64150,434
4/15/20158.358.868.318.73347,721
4/14/20158.218.458.208.26175,016
4/13/20158.128.508.048.21297,264
4/10/20158.008.447.928.09172,065
4/9/20157.988.007.857.99109,290
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!