$0.75 +0.03 (%) Gordmans Stores Inc - NASDAQ

Dec. 2, 2016 | 02:27 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
12/1/20160.740.770.710.7314,810
11/30/20160.770.820.650.7179,722
11/29/20160.820.820.740.7758,316
11/28/20160.820.820.750.7924,386
11/25/20160.820.820.750.7926,847
11/23/20160.780.830.770.8351,816
11/22/20160.750.770.750.7741,111
11/21/20160.750.750.720.7521,429
11/18/20160.750.800.740.7577,878
11/17/20160.770.810.760.7613,474
11/16/20160.820.820.750.7712,332
11/15/20160.800.800.780.7830,262
11/14/20160.800.830.800.8185,131
11/11/20160.790.810.780.8033,969
11/10/20160.780.810.780.7811,127
11/9/20160.810.810.760.807,096
11/8/20160.800.810.800.8016,361
11/7/20160.810.810.800.8119,972
11/4/20160.800.810.800.808,414
11/3/20160.810.810.800.808,100
11/2/20160.800.810.800.8028,973
11/1/20160.810.810.800.8033,793
10/31/20160.800.810.800.819,464
10/28/20160.800.810.800.8013,213
10/27/20160.790.800.790.8011,661
10/26/20160.780.810.780.7911,249
10/25/20160.810.810.800.8022,862
10/24/20160.800.820.800.817,506
10/21/20160.830.830.800.807,217
10/20/20160.810.830.810.825,439
10/19/20160.830.840.820.838,977
10/18/20160.830.830.770.8132,729
10/17/20160.840.840.820.846,394
10/14/20160.830.840.810.8320,068
10/13/20160.830.840.810.816,468
10/12/20160.820.850.810.8217,657
10/11/20160.800.850.800.8450,666
10/10/20160.840.850.790.8262,217
10/7/20160.780.840.780.805,537
10/6/20160.820.850.800.8021,745
10/5/20160.810.840.810.848,440
10/4/20160.820.830.780.8016,815
10/3/20160.880.880.780.8050,575
9/30/20160.880.880.860.888,440
9/29/20160.850.900.840.8758,278
9/28/20160.860.900.840.8625,311
9/27/20160.810.900.810.8224,089
9/26/20160.820.910.810.8124,582
9/23/20160.810.850.810.847,793
9/22/20160.870.870.770.8363,882
9/21/20160.870.980.840.8454,632
9/20/20160.950.950.820.84122,289
9/19/20161.001.000.970.978,884
9/16/20161.021.020.981.0021,772
9/15/20161.021.021.011.0238,318
9/14/20161.011.051.001.0331,414
9/13/20161.011.031.011.0134,258
9/12/20160.991.100.991.0158,038
9/9/20161.001.050.991.00118,722
9/8/20161.071.120.950.99316,693
9/7/20161.061.130.970.99133,446
9/6/20161.121.181.051.0542,907
9/2/20161.171.171.121.1225,852
9/1/20161.191.211.131.1416,053
8/31/20161.211.211.191.196,587
8/30/20161.211.231.191.2213,040
8/29/20161.221.241.211.218,400
8/26/20161.281.331.221.2332,799
8/25/20161.221.311.221.291,821
8/24/20161.331.331.251.2812,897
8/23/20161.331.341.301.3212,488
8/22/20161.321.341.251.3243,473
8/19/20161.171.391.101.28197,208
8/18/20161.201.401.181.38272,872
8/17/20161.151.201.151.1767,876
8/16/20161.151.181.151.1641,515
8/15/20161.171.171.141.1580,269
8/12/20161.151.191.141.1495,079
8/11/20161.151.251.141.15205,790
8/10/20161.141.181.131.157,944
8/9/20161.141.191.091.14182,212
8/8/20161.151.191.091.09216,834
8/5/20161.171.171.111.1523,449
8/4/20161.211.211.161.1724,744
8/3/20161.171.261.151.2222,064
8/2/20161.181.201.101.18102,618
8/1/20161.201.261.141.17123,711
7/29/20161.211.241.131.2032,448
7/28/20161.231.251.211.2214,649
7/27/20161.231.261.221.258,393
7/26/20161.281.301.221.2243,900
7/25/20161.281.291.281.281,855
7/22/20161.261.301.261.2746,510
7/21/20161.271.291.261.262,967
7/20/20161.281.301.261.2817,550
7/19/20161.291.311.291.295,311
7/18/20161.251.311.241.2919,237
7/15/20161.181.241.181.2220,119
7/14/20161.281.281.181.2119,168
7/13/20161.261.301.221.2243,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center