$3.80 0.00 (%) Gordmans Stores Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20153.873.913.693.8051,765
1/28/20153.973.973.763.769,010
1/27/20153.814.003.813.8962,212
1/26/20153.793.943.703.8691,217
1/23/20153.593.933.593.76123,291
1/22/20153.563.613.483.5830,790
1/21/20153.513.623.433.5548,153
1/20/20153.403.573.403.5799,763
1/16/20153.303.433.283.4028,262
1/15/20153.523.563.323.3440,941
1/14/20153.433.603.373.5572,766
1/13/20153.493.633.383.47133,071
1/12/20153.003.633.003.42214,833
1/9/20152.962.992.902.968,598
1/8/20152.872.992.842.9930,301
1/7/20152.872.902.702.9033,283
1/6/20152.872.882.772.8823,113
1/5/20152.782.942.782.9045,039
1/2/20152.722.802.722.7937,020
12/31/20142.552.732.552.7361,975
12/30/20142.472.622.452.5860,911
12/29/20142.532.592.452.46105,174
12/26/20142.512.602.472.5674,216
12/24/20142.642.642.482.5459,879
12/23/20142.642.702.612.6359,225
12/22/20142.602.722.492.6684,073
12/19/20142.652.722.552.55145,881
12/18/20142.722.742.572.62114,059
12/17/20142.572.722.572.6976,352
12/16/20142.532.602.492.6041,371
12/15/20142.492.672.422.5582,443
12/12/20142.622.712.442.50203,175
12/11/20142.602.642.572.6155,247
12/10/20142.662.722.562.5641,799
12/9/20142.552.712.552.6636,731
12/8/20142.772.772.562.6144,718
12/5/20142.782.802.702.8042,490
12/4/20142.872.912.622.80130,529
12/3/20143.103.102.872.89165,342
12/2/20142.973.142.973.1061,754
12/1/20143.123.122.973.0286,344
11/28/20143.123.153.113.159,934
11/26/20143.253.273.103.1158,221
11/25/20143.333.333.233.2555,619
11/24/20143.283.393.273.3979,684
11/21/20143.373.373.043.36258,387
11/20/20143.273.343.233.3066,635
11/19/20143.313.313.233.259,524
11/18/20143.253.323.233.2417,007
11/17/20143.253.253.203.2239,215
11/14/20143.233.243.143.2211,760
11/13/20143.253.273.193.2116,402
11/12/20143.123.203.123.198,152
11/11/20143.153.203.133.1411,643
11/10/20143.193.373.173.196,554
11/7/20143.263.263.133.1927,564
11/6/20143.313.313.173.2958,248
11/5/20143.143.353.133.2633,910
11/4/20143.123.183.103.1816,064
11/3/20143.193.193.113.1524,698
10/31/20143.153.183.123.1512,449
10/30/20143.093.163.083.1420,476
10/29/20143.093.133.083.1325,382
10/28/20143.153.173.103.1425,112
10/27/20143.123.173.103.1722,344
10/24/20143.233.263.153.1715,251
10/23/20143.333.383.163.2431,801
10/22/20143.383.383.293.3011,339
10/21/20143.383.453.343.3953,531
10/20/20143.273.363.243.3558,147
10/17/20143.193.273.123.2338,032
10/16/20143.123.293.123.1751,104
10/15/20143.213.213.123.1649,052
10/14/20143.153.253.093.2065,282
10/13/20143.193.323.103.1851,401
10/10/20143.083.183.053.1666,849
10/9/20142.983.132.983.06207,724
10/8/20143.333.382.932.99254,153
10/7/20143.423.453.303.3454,470
10/6/20143.513.513.443.4619,423
10/3/20143.403.603.393.4950,884
10/2/20143.373.433.363.3815,871
10/1/20143.453.463.333.3443,456
9/30/20143.693.703.413.42163,730
9/29/20143.473.723.473.7068,990
9/26/20143.493.593.273.5038,774
9/25/20143.383.493.333.4668,480
9/24/20143.473.503.383.4044,775
9/23/20143.473.573.293.45158,514
9/22/20143.663.703.523.6178,865
9/19/20143.443.783.353.65463,251
9/18/20143.353.493.353.44130,063
9/17/20143.403.423.303.36896,170
9/16/20143.323.453.323.40251,194
9/15/20143.453.503.293.30240,511
9/12/20143.553.573.463.48211,321
9/11/20143.533.573.523.56128,075
9/10/20143.553.563.523.5230,641
9/9/20143.553.583.533.5447,869
9/8/20143.613.613.543.5616,964
  • Showing 1-100 of 1,129 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center