$2.50 -0.01 (%) Gordmans Stores Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/3/20152.993.052.953.0217,091
12/2/20153.003.032.952.9921,180
12/1/20153.153.153.003.0219,377
11/30/20153.293.293.023.0524,564
11/27/20153.383.423.263.3315,561
11/25/20153.193.343.163.3422,113
11/24/20152.953.262.853.1956,845
11/23/20152.742.962.742.9532,054
11/20/20152.522.772.522.7462,154
11/19/20152.842.952.532.5763,881
11/18/20152.802.932.752.76161,078
11/17/20152.752.782.732.7674,910
11/16/20152.912.922.702.7442,849
11/13/20153.133.152.802.91413,269
11/12/20153.083.153.083.1253,243
11/11/20153.353.353.083.1092,206
11/10/20153.233.413.113.16157,561
11/9/20153.233.233.103.1727,495
11/6/20153.203.383.113.2211,492
11/5/20153.133.393.123.2133,546
11/4/20153.273.273.113.1319,907
11/3/20153.143.273.143.2625,011
11/2/20153.133.263.133.1763,100
10/30/20153.243.263.083.0966,548
10/29/20153.253.283.223.2423,046
10/28/20153.263.333.253.2530,117
10/27/20153.393.393.223.24175,706
10/26/20153.453.463.383.3959,162
10/23/20153.503.553.423.46395,584
10/22/20153.573.603.503.51117,048
10/21/20153.683.713.523.5490,142
10/20/20153.693.713.613.70132,258
10/19/20153.693.733.673.7369,497
10/16/20153.723.753.673.7378,614
10/15/20153.693.733.693.7041,573
10/14/20153.813.823.693.6967,879
10/13/20153.693.843.673.8467,665
10/12/20153.843.843.703.7137,390
10/9/20153.703.863.703.8328,158
10/8/20153.803.903.703.7049,465
10/7/20153.763.853.723.7915,419
10/6/20153.713.743.683.747,417
10/5/20153.593.853.593.7061,597
10/2/20153.493.613.453.6124,529
10/1/20153.493.543.463.5481,679
9/30/20153.533.533.473.5066,664
9/29/20153.543.573.453.5337,444
9/28/20153.503.573.473.5288,882
9/25/20153.523.573.493.5446,331
9/24/20153.513.573.483.5221,250
9/23/20153.513.523.443.5127,961
9/22/20153.483.543.453.5239,774
9/21/20153.513.543.483.5135,849
9/18/20153.403.573.393.5181,347
9/17/20153.253.443.253.4238,580
9/16/20153.143.353.113.24185,277
9/15/20153.083.233.083.1436,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center