$5.52 0.00 (%) Gordmans Stores Inc - NASDAQ

May. 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
5/29/20155.495.555.495.52117,897
5/28/20155.445.595.435.5298,999
5/27/20155.405.625.345.47177,133
5/26/20156.076.405.415.41427,387
5/22/20156.597.636.386.47296,705
5/21/20156.766.856.486.58194,690
5/20/20156.646.766.506.75111,314
5/19/20156.366.796.366.66169,786
5/18/20156.996.996.296.34556,033
5/15/20157.207.226.726.78130,943
5/14/20157.307.307.207.2175,314
5/13/20157.347.447.227.3427,099
5/12/20157.307.387.207.3366,129
5/11/20157.217.487.217.3754,695
5/8/20157.357.437.297.3355,308
5/7/20157.287.357.207.2781,154
5/6/20157.337.457.227.4271,034
5/5/20157.247.317.207.2955,191
5/4/20157.597.617.247.32142,823
5/1/20157.267.837.147.61149,910
4/30/20157.517.667.207.28156,599
4/29/20158.238.247.467.51243,832
4/28/20158.238.508.148.30112,845
4/27/20158.618.688.208.35199,557
4/24/20158.398.758.348.4983,125
4/23/20158.658.658.208.44147,587
4/22/20158.868.868.528.63167,137
4/21/20158.928.928.358.80179,333
4/20/20158.518.858.428.80199,869
4/17/20158.508.608.318.36155,547
4/16/20158.798.798.468.64150,434
4/15/20158.358.868.318.73347,721
4/14/20158.218.458.208.26175,016
4/13/20158.128.508.048.21297,264
4/10/20158.008.447.928.09172,065
4/9/20157.988.007.857.99109,290
4/8/20157.908.017.867.94206,936
4/7/20157.908.027.907.91170,634
4/6/20157.858.087.767.90430,991
4/2/20157.978.007.187.85757,651
4/1/20158.368.707.767.801,145,547
3/31/20158.188.357.628.301,196,848
3/30/20156.477.926.357.771,921,232
3/27/20156.136.596.106.35361,987
3/26/20156.356.385.866.09451,736
3/25/20155.456.485.456.20592,755
3/24/20155.355.565.125.50592,372
3/23/20154.995.394.985.30323,587
3/20/20154.555.444.554.911,017,891
3/19/20154.094.654.054.36424,262
3/18/20154.144.174.054.0718,099
3/17/20154.124.144.044.1214,649
3/16/20154.094.184.054.1028,119
3/13/20154.064.144.044.1229,036
3/12/20154.034.094.024.06112,105
3/11/20154.074.104.004.0738,633
3/10/20154.144.154.004.0739,733
3/9/20154.024.194.004.1925,948
3/6/20154.004.033.944.0015,539
3/5/20154.044.043.994.0212,451
3/4/20154.044.044.004.0225,119
3/3/20154.034.054.014.059,523
3/2/20153.964.053.964.0118,662
2/27/20153.984.003.923.9319,528
2/26/20153.994.013.933.9922,579
2/25/20153.933.983.923.9722,879
2/24/20153.903.953.903.906,723
2/23/20153.903.933.843.9036,287
2/20/20153.953.993.903.9516,230
2/19/20153.994.003.883.973,536
2/18/20153.964.003.923.9325,478
2/17/20154.034.043.903.9627,629
2/13/20153.824.043.824.0057,436
2/12/20153.813.903.803.8536,823
2/11/20153.753.903.753.8368,868
2/10/20153.823.853.753.7941,206
2/9/20153.933.933.803.8236,829
2/6/20153.933.953.863.8849,417
2/5/20153.804.003.793.9443,472
2/4/20153.793.863.713.7837,448
2/3/20153.693.923.623.7443,925
2/2/20153.643.903.523.7051,321
1/30/20153.803.843.663.7089,319
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
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center