Gordmans Stores Inc $3.54

down -0.05


29/8/2014 04:00 PM  |  NASDAQ : GMAN  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
8/29/20143.573.673.513.5442,391
8/28/20143.863.863.523.59205,883
8/27/20143.724.003.613.96185,871
8/26/20143.653.733.613.6984,036
8/25/20143.653.683.603.6595,313
8/22/20143.553.693.473.6068,454
8/21/20143.413.553.373.5386,256
8/20/20143.253.603.223.38173,836
8/19/20143.173.213.133.1940,257
8/18/20143.233.233.103.1431,019
8/15/20143.173.233.063.1488,508
8/14/20143.163.203.113.1867,623
8/13/20143.513.513.103.16171,225
8/12/20143.633.653.493.5314,505
8/11/20143.613.693.603.6130,244
8/8/20143.563.603.493.5735,100
8/7/20143.513.573.473.5322,324
8/6/20143.483.563.423.5240,679
8/5/20143.463.603.443.5228,057
8/4/20143.583.753.443.5037,480
8/1/20143.633.633.543.5924,965
7/31/20143.633.673.533.6244,692
7/30/20143.723.723.623.6446,217
7/29/20143.643.703.593.6727,592
7/28/20143.653.673.533.6046,479
7/25/20143.683.683.583.6121,007
7/24/20143.533.693.533.6647,802
7/23/20143.603.623.503.5783,163
7/22/20143.553.603.523.6018,495
7/21/20143.553.683.503.5159,755
7/18/20143.583.603.543.5921,926
7/17/20143.643.673.523.5989,229
7/16/20143.623.763.553.6380,257
7/15/20143.803.803.523.61209,243
7/14/20144.094.093.663.76239,648
7/11/20144.064.183.974.01205,112
7/10/20144.184.214.044.0995,205
7/9/20144.194.364.174.1878,044
7/8/20144.454.474.144.15132,629
7/7/20144.484.504.404.4578,306
7/3/20144.444.504.354.45136,756
7/2/20144.274.454.224.4192,697
7/1/20144.304.364.174.26222,006
6/30/20144.264.374.174.30391,210
6/27/20143.954.353.954.241,497,107
6/26/20144.094.093.954.00207,530
6/25/20144.074.134.034.07154,315
6/24/20144.184.204.064.09167,163
6/23/20144.234.254.154.16159,610
6/20/20144.394.404.204.20171,402
6/19/20144.384.384.284.3569,033
6/18/20144.214.524.214.34233,174
6/17/20144.314.334.224.2474,837
6/16/20144.184.344.154.32105,125
6/13/20144.184.304.084.15132,196
6/12/20144.204.294.154.1580,585
6/11/20144.314.344.094.18143,455
6/10/20144.394.414.274.31110,707
6/9/20144.564.624.324.3999,267
6/6/20144.414.684.394.57223,334
6/5/20144.244.424.244.38153,278
6/4/20144.304.374.204.2390,397
6/3/20144.324.414.204.33283,760
6/2/20144.284.454.204.32317,429
5/30/20144.354.404.204.30216,160
5/29/20144.354.504.284.36491,676
5/28/20144.675.004.504.99239,241
5/27/20144.554.754.414.67238,277
5/23/20144.564.574.444.50127,289
5/22/20144.684.684.444.50137,886
5/21/20144.694.794.514.55160,494
5/20/20145.195.264.634.64239,825
5/19/20145.155.464.884.94282,991
5/16/20144.855.124.705.07180,852
5/15/20144.644.904.544.75214,095
5/14/20144.534.554.434.4349,259
5/13/20144.964.964.514.54101,833
5/12/20144.855.024.734.9981,041
5/9/20144.664.934.584.80107,065
5/8/20144.394.744.364.68327,627
5/7/20144.384.594.334.3557,156
5/6/20144.414.564.354.3784,407
5/5/20144.524.584.404.4652,275
5/2/20144.444.614.414.53124,296
5/1/20144.494.504.374.3962,970
4/30/20144.574.594.434.4942,425
4/29/20144.654.764.554.5563,708
4/28/20144.754.774.594.62117,020
4/25/20144.614.984.614.72240,891
4/24/20144.464.474.404.4538,383
4/23/20144.444.584.424.4465,594
4/22/20144.394.484.374.4540,181
4/21/20144.334.424.334.3751,258
4/17/20144.364.394.334.3568,169
4/16/20144.454.454.314.36134,307
4/15/20144.574.604.394.4470,782
4/14/20144.754.854.494.5854,309
4/11/20144.705.034.674.68162,706
4/10/20145.055.054.614.67216,785
4/9/20145.065.085.015.0632,168
Trading Center