$0.82 0.00 (%) Gordmans Stores Inc - NASDAQ

Sep. 27, 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
9/27/20160.810.900.810.8224,089
9/26/20160.820.910.810.8124,582
9/23/20160.810.850.810.847,793
9/22/20160.870.870.770.8363,882
9/21/20160.870.980.840.8454,632
9/20/20160.950.950.820.84122,289
9/19/20161.001.000.970.978,884
9/16/20161.021.020.981.0021,772
9/15/20161.021.021.011.0238,318
9/14/20161.011.051.001.0331,414
9/13/20161.011.031.011.0134,258
9/12/20160.991.100.991.0158,038
9/9/20161.001.050.991.00118,722
9/8/20161.071.120.950.99316,693
9/7/20161.061.130.970.99133,446
9/6/20161.121.181.051.0542,907
9/2/20161.171.171.121.1225,852
9/1/20161.191.211.131.1416,053
8/31/20161.211.211.191.196,587
8/30/20161.211.231.191.2213,040
8/29/20161.221.241.211.218,400
8/26/20161.281.331.221.2332,799
8/25/20161.221.311.221.291,821
8/24/20161.331.331.251.2812,897
8/23/20161.331.341.301.3212,488
8/22/20161.321.341.251.3243,473
8/19/20161.171.391.101.28197,208
8/18/20161.201.401.181.38272,872
8/17/20161.151.201.151.1767,876
8/16/20161.151.181.151.1641,515
8/15/20161.171.171.141.1580,269
8/12/20161.151.191.141.1495,079
8/11/20161.151.251.141.15205,790
8/10/20161.141.181.131.157,944
8/9/20161.141.191.091.14182,212
8/8/20161.151.191.091.09216,834
8/5/20161.171.171.111.1523,449
8/4/20161.211.211.161.1724,744
8/3/20161.171.261.151.2222,064
8/2/20161.181.201.101.18102,618
8/1/20161.201.261.141.17123,711
7/29/20161.211.241.131.2032,448
7/28/20161.231.251.211.2214,649
7/27/20161.231.261.221.258,393
7/26/20161.281.301.221.2243,900
7/25/20161.281.291.281.281,855
7/22/20161.261.301.261.2746,510
7/21/20161.271.291.261.262,967
7/20/20161.281.301.261.2817,550
7/19/20161.291.311.291.295,311
7/18/20161.251.311.241.2919,237
7/15/20161.181.241.181.2220,119
7/14/20161.281.281.181.2119,168
7/13/20161.261.301.221.2243,117
7/12/20161.281.311.261.2612,363
7/11/20161.271.331.251.2935,559
7/8/20161.271.301.261.3017,357
7/7/20161.261.311.261.2650,188
7/6/20161.251.331.251.2624,663
7/5/20161.261.331.251.254,414
7/1/20161.301.341.271.2819,741
6/30/20161.261.341.231.2915,110
6/29/20161.351.441.151.2735,948
6/28/20161.311.451.311.3421,113
6/27/20161.371.381.301.3083,797
6/24/20161.371.521.361.3619,271
6/23/20161.451.501.361.3919,094
6/22/20161.461.511.451.455,470
6/21/20161.471.541.411.4928,388
6/20/20161.421.541.391.4723,009
6/17/20161.391.441.341.41227,225
6/16/20161.421.521.351.3995,423
6/15/20161.541.581.411.4254,554
6/14/20161.581.651.531.5554,031
6/13/20161.601.621.551.5720,766
6/10/20161.601.621.601.607,085
6/9/20161.631.741.601.6227,031
6/8/20161.611.761.611.6436,514
6/7/20161.651.681.631.6355,912
6/6/20161.721.751.681.6830,024
6/3/20161.721.811.701.7314,908
6/2/20161.731.751.711.7113,880
6/1/20161.721.841.711.726,366
5/31/20161.941.941.701.7124,181
5/27/20161.841.901.761.7812,728
5/26/20161.912.001.701.77109,621
5/25/20162.002.001.951.9616,052
5/24/20161.931.951.881.9331,525
5/23/20161.872.061.871.9015,562
5/20/20161.811.971.801.8829,925
5/19/20162.032.031.821.8653,039
5/18/20162.172.172.002.00100,863
5/17/20162.252.432.152.1674,682
5/16/20162.222.322.202.2089,785
5/13/20162.292.302.212.2518,040
5/12/20162.462.462.262.269,478
5/11/20162.352.422.352.4013,219
5/10/20162.412.462.262.3520,338
5/9/20162.342.582.252.5112,717
5/6/20162.212.452.212.40108,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center