$1.27 -0.07 (%) Gordmans Stores Inc - NASDAQ

Jun. 29, 2016 | 03:59 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
6/29/20161.351.441.151.2735,948
6/28/20161.311.451.311.3421,113
6/27/20161.371.381.301.3083,797
6/24/20161.371.521.361.3619,271
6/23/20161.451.501.361.3919,094
6/22/20161.461.511.451.455,470
6/21/20161.471.541.411.4928,388
6/20/20161.421.541.391.4723,009
6/17/20161.391.441.341.41227,225
6/16/20161.421.521.351.3995,423
6/15/20161.541.581.411.4254,554
6/14/20161.581.651.531.5554,031
6/13/20161.601.621.551.5720,766
6/10/20161.601.621.601.607,085
6/9/20161.631.741.601.6227,031
6/8/20161.611.761.611.6436,514
6/7/20161.651.681.631.6355,912
6/6/20161.721.751.681.6830,024
6/3/20161.721.811.701.7314,908
6/2/20161.731.751.711.7113,880
6/1/20161.721.841.711.726,366
5/31/20161.941.941.701.7124,181
5/27/20161.841.901.761.7812,728
5/26/20161.912.001.701.77109,621
5/25/20162.002.001.951.9616,052
5/24/20161.931.951.881.9331,525
5/23/20161.872.061.871.9015,562
5/20/20161.811.971.801.8829,925
5/19/20162.032.031.821.8653,039
5/18/20162.172.172.002.00100,863
5/17/20162.252.432.152.1674,682
5/16/20162.222.322.202.2089,785
5/13/20162.292.302.212.2518,040
5/12/20162.462.462.262.269,478
5/11/20162.352.422.352.4013,219
5/10/20162.412.462.262.3520,338
5/9/20162.342.582.252.5112,717
5/6/20162.212.452.212.40108,049
5/5/20162.402.492.242.2623,937
5/4/20162.322.462.262.4634,116
5/3/20162.462.462.232.235,952
5/2/20162.292.462.282.3311,505
4/29/20162.292.312.172.3147,781
4/28/20162.352.352.232.265,978
4/27/20162.282.452.182.3820,168
4/26/20162.262.312.162.2612,828
4/25/20162.222.342.222.2814,417
4/22/20162.352.352.272.302,886
4/21/20162.402.402.302.3114,501
4/20/20162.422.422.332.3925,387
4/19/20162.402.442.382.3910,711
4/18/20162.502.502.372.4610,762
4/15/20162.402.502.382.4822,716
4/14/20162.392.422.362.377,342
4/13/20162.422.432.262.366,723
4/12/20162.282.362.282.316,864
4/11/20162.402.552.332.3518,139
4/8/20162.312.412.252.4038,756
4/7/20162.292.322.132.3026,662
4/6/20162.302.332.302.3017,988
4/5/20162.162.302.162.2721,340
4/4/20162.272.302.192.207,766
4/1/20162.252.262.252.255,295
3/31/20162.192.302.192.266,291
3/30/20162.172.342.142.256,448
3/29/20162.162.252.132.2025,000
3/28/20162.232.232.122.1612,390
3/24/20162.282.322.142.1925,573
3/23/20162.252.402.252.2835,564
3/22/20162.292.352.252.2634,188
3/21/20162.412.502.292.3516,414
3/18/20162.532.652.372.4148,777
3/17/20162.492.642.422.5558,845
3/16/20162.662.662.452.4624,528
3/15/20162.692.812.652.6912,903
3/14/20162.552.782.552.7120,321
3/11/20162.532.592.482.5917,143
3/10/20162.522.582.492.5210,313
3/9/20162.492.542.462.462,106
3/8/20162.482.522.462.4910,199
3/7/20162.432.522.432.4921,149
3/4/20162.492.512.402.4119,953
3/3/20162.532.632.422.4614,141
3/2/20162.502.612.482.5437,917
3/1/20162.382.622.382.5734,662
2/29/20162.442.472.382.3811,753
2/26/20162.432.502.302.40179,932
2/25/20162.472.532.372.524,407
2/24/20162.492.492.352.388,273
2/23/20162.382.402.352.373,184
2/22/20162.532.542.322.439,840
2/19/20162.502.512.502.5112,442
2/18/20162.512.572.502.555,867
2/17/20162.562.582.532.573,593
2/16/20162.562.602.502.588,409
2/12/20162.502.512.462.5011,966
2/11/20162.392.472.352.439,459
2/10/20162.612.612.482.4910,315
2/9/20162.422.682.292.6127,408
2/8/20162.432.552.352.4528,873
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center