$2.31 +0.05 (%) Gordmans Stores Inc - NASDAQ

Apr. 29, 2016 | 04:00 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
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
2/5/20162.502.792.502.5011,404
2/4/20162.502.662.492.516,024
2/3/20162.552.592.492.5315,152
2/2/20162.532.652.512.548,785
2/1/20162.502.602.502.5617,578
1/29/20162.452.552.452.5119,192
1/28/20162.592.602.402.4332,239
1/27/20162.392.592.382.585,648
1/26/20162.472.572.472.547,483
1/25/20162.552.582.512.5411,244
1/22/20162.552.572.422.5515,292
1/21/20162.492.522.372.4825,721
1/20/20162.672.692.342.4549,975
1/19/20162.782.832.622.7739,528
1/15/20162.972.972.792.8533,622
1/14/20163.053.082.993.0335,428
1/13/20163.133.163.003.0114,335
1/12/20163.243.243.103.1523,274
1/11/20163.043.082.913.0658,730
1/8/20163.033.132.873.0594,784
1/7/20163.113.193.113.1526,265
1/6/20163.213.243.113.1749,328
1/5/20163.133.233.113.1837,953
1/4/20163.063.173.063.1519,142
12/31/20153.123.173.063.1527,535
12/30/20153.113.173.093.1051,885
12/29/20153.103.193.103.1440,231
12/28/20153.163.193.103.1211,273
12/24/20153.173.193.113.147,407
12/23/20153.043.193.043.1537,549
12/22/20153.043.093.003.0624,375
12/21/20153.003.092.993.0819,163
12/18/20152.903.092.883.00125,502
12/17/20152.892.932.852.9341,566
12/16/20152.953.012.902.9028,775
12/15/20153.003.002.852.9444,137
12/14/20152.902.942.862.9339,330
12/11/20153.113.132.852.8734,471
12/10/20153.103.153.053.106,159
12/9/20153.083.143.003.093,902
12/8/20153.063.153.023.065,538
12/7/20153.053.093.003.0520,128
12/4/20153.013.133.003.099,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center