$5.55 -0.48 (%) Gordmans Stores Inc - NASDAQ

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
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
4/8/20157.908.017.867.94206,936
4/7/20157.908.027.907.91170,634
4/6/20157.858.087.767.90430,991
4/2/20157.978.007.187.85757,651
4/1/20158.368.707.767.801,145,547
3/31/20158.188.357.628.301,196,848
3/30/20156.477.926.357.771,921,232
3/27/20156.136.596.106.35361,987
3/26/20156.356.385.866.09451,736
3/25/20155.456.485.456.20592,755
3/24/20155.355.565.125.50592,372
3/23/20154.995.394.985.30323,587
3/20/20154.555.444.554.911,017,891
3/19/20154.094.654.054.36424,262
3/18/20154.144.174.054.0718,099
3/17/20154.124.144.044.1214,649
3/16/20154.094.184.054.1028,119
3/13/20154.064.144.044.1229,036
3/12/20154.034.094.024.06112,105
3/11/20154.074.104.004.0738,633
3/10/20154.144.154.004.0739,733
3/9/20154.024.194.004.1925,948
3/6/20154.004.033.944.0015,539
3/5/20154.044.043.994.0212,451
3/4/20154.044.044.004.0225,119
3/3/20154.034.054.014.059,523
3/2/20153.964.053.964.0118,662
2/27/20153.984.003.923.9319,528
2/26/20153.994.013.933.9922,579
2/25/20153.933.983.923.9722,879
2/24/20153.903.953.903.906,723
2/23/20153.903.933.843.9036,287
2/20/20153.953.993.903.9516,230
2/19/20153.994.003.883.973,536
2/18/20153.964.003.923.9325,478
2/17/20154.034.043.903.9627,629
2/13/20153.824.043.824.0057,436
2/12/20153.813.903.803.8536,823
2/11/20153.753.903.753.8368,868
2/10/20153.823.853.753.7941,206
  • Showing 1-100 of 1,236 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!