$2.55 -0.07 (%) Gordmans Stores Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
3/7/20146.286.446.176.3969,673
3/6/20146.396.446.196.2453,703
3/5/20146.296.396.266.3440,280
3/4/20146.186.446.146.3277,607
3/3/20146.336.356.106.1144,474
2/28/20146.316.456.286.35266,755
2/27/20146.306.346.236.2833,270
2/26/20146.286.486.286.3529,034
2/25/20146.316.366.166.26150,578
2/24/20146.186.486.176.3267,532
2/21/20146.416.436.146.1450,750
2/20/20146.306.496.306.3834,086
2/19/20146.436.556.316.3224,963
2/18/20146.436.576.346.5566,482
2/14/20146.206.506.196.4276,550
2/13/20146.346.346.186.2291,736
2/12/20146.566.586.306.3769,045
2/11/20146.566.656.516.5349,081
2/10/20146.586.626.526.5649,753
2/7/20146.826.886.586.6259,600
2/6/20146.766.926.766.8439,984
2/5/20146.516.746.516.6875,390
2/4/20147.057.206.396.51102,867
2/3/20147.227.227.027.05108,616
1/31/20147.077.277.077.2281,030
1/30/20147.297.467.207.2233,570
1/29/20147.687.747.187.2467,547
1/28/20147.907.957.547.72141,204
1/27/20148.038.167.887.9282,281
1/24/20148.058.117.858.10193,787
1/23/20147.958.137.958.1176,391
1/22/20148.088.087.938.0280,151
1/21/20148.118.137.988.08167,366
1/17/20147.788.197.778.09135,630
1/16/20147.928.017.757.81226,255
1/15/20147.468.027.448.0189,741
1/14/20147.627.757.357.4294,420
1/13/20148.038.147.537.5761,557
1/10/20148.128.158.008.0833,916
1/9/20148.078.188.018.1550,970
1/8/20148.168.298.008.0838,777
1/7/20148.008.297.938.1479,037
1/6/20148.148.207.937.9352,099
1/3/20147.958.137.958.1077,215
1/2/20147.648.117.647.9573,779
12/31/20137.767.877.607.6752,374
12/30/20137.607.877.547.7678,823
12/27/20137.717.727.557.6056,625
12/26/20137.917.967.657.72101,132
12/24/20137.828.007.787.9037,421
12/23/20138.128.247.627.7988,682
12/20/20137.158.097.128.05336,245
12/19/20137.187.187.087.1556,891
12/18/20137.047.216.997.17140,564
12/17/20137.157.276.977.00124,407
12/16/20137.237.307.157.1887,441
12/13/20137.337.367.247.2583,903
12/12/20137.297.357.107.20107,330
12/11/20137.087.377.007.31181,710
12/10/20137.517.607.027.07175,785
12/9/20137.827.967.457.5085,331
12/6/20137.848.047.777.8274,367
12/5/20138.068.087.777.81121,712
12/4/20138.608.608.018.08227,138
12/3/20138.698.908.508.60231,070
12/2/201310.4710.479.509.5064,944
11/29/201310.3310.4710.3210.4519,363
11/27/201310.0510.3510.0510.2732,089
11/26/20139.8610.099.8610.0243,110
11/25/201310.0410.049.899.9624,077
11/22/201310.0210.039.9210.0240,054
11/21/20139.8810.299.7510.0036,161
11/20/201310.1610.249.879.8927,630
11/19/201310.1010.2710.1010.1626,502
11/18/201310.0910.1510.0110.1131,247
11/15/201310.0010.149.9710.0822,410
11/14/201310.0110.129.9510.0031,748
11/13/20139.7410.079.709.9826,078
11/12/20139.589.789.529.7527,258
11/11/20139.739.779.569.5716,462
11/8/20139.689.949.599.7122,179
11/7/20139.809.839.679.6952,389
11/6/20139.919.999.759.7734,101
11/5/20139.9310.039.799.8278,230
11/4/20139.9010.059.8210.0128,801
11/1/20139.8910.009.829.9055,590
10/31/201310.0710.089.909.9035,927
10/30/201310.2210.2710.0310.0824,219
10/29/201310.0510.3010.0510.2547,373
10/28/20139.9410.099.859.9959,981
10/25/201310.0510.089.889.9226,046
10/24/20139.9610.179.9010.0136,382
10/23/201310.2910.339.849.96200,508
10/22/201310.4310.4810.2810.3053,412
10/21/201310.4910.5310.4210.4258,420
10/18/201310.6510.6510.4510.50127,405
10/17/201310.6310.7210.5710.6249,474
10/16/201310.6010.6310.5210.5535,384
10/15/201310.5510.5710.4810.5794,616
10/14/201310.5910.6510.4910.5723,212
  • Showing 201-300 of 1,103 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center