$3.35 +0.12 (%) Gordmans Stores Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/5/20143.573.633.523.5933,794
9/4/20143.653.673.563.6025,037
9/3/20143.603.653.603.6244,536
9/2/20143.513.603.513.5545,994
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
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center