$2.31 +0.05 (%) Gordmans Stores Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMAN historical data

Date Open High Low Close Volume
12/4/20153.013.133.003.099,918
12/3/20152.993.052.953.0217,091
12/2/20153.003.032.952.9921,180
12/1/20153.153.153.003.0219,377
11/30/20153.293.293.023.0524,564
11/27/20153.383.423.263.3315,561
11/25/20153.193.343.163.3422,113
11/24/20152.953.262.853.1956,845
11/23/20152.742.962.742.9532,054
11/20/20152.522.772.522.7462,154
11/19/20152.842.952.532.5763,881
11/18/20152.802.932.752.76161,078
11/17/20152.752.782.732.7674,910
11/16/20152.912.922.702.7442,849
11/13/20153.133.152.802.91413,269
11/12/20153.083.153.083.1253,243
11/11/20153.353.353.083.1092,206
11/10/20153.233.413.113.16157,561
11/9/20153.233.233.103.1727,495
11/6/20153.203.383.113.2211,492
11/5/20153.133.393.123.2133,546
11/4/20153.273.273.113.1319,907
11/3/20153.143.273.143.2625,011
11/2/20153.133.263.133.1763,100
10/30/20153.243.263.083.0966,548
10/29/20153.253.283.223.2423,046
10/28/20153.263.333.253.2530,117
10/27/20153.393.393.223.24175,706
10/26/20153.453.463.383.3959,162
10/23/20153.503.553.423.46395,584
10/22/20153.573.603.503.51117,048
10/21/20153.683.713.523.5490,142
10/20/20153.693.713.613.70132,258
10/19/20153.693.733.673.7369,497
10/16/20153.723.753.673.7378,614
10/15/20153.693.733.693.7041,573
10/14/20153.813.823.693.6967,879
10/13/20153.693.843.673.8467,665
10/12/20153.843.843.703.7137,390
10/9/20153.703.863.703.8328,158
10/8/20153.803.903.703.7049,465
10/7/20153.763.853.723.7915,419
10/6/20153.713.743.683.747,417
10/5/20153.593.853.593.7061,597
10/2/20153.493.613.453.6124,529
10/1/20153.493.543.463.5481,679
9/30/20153.533.533.473.5066,664
9/29/20153.543.573.453.5337,444
9/28/20153.503.573.473.5288,882
9/25/20153.523.573.493.5446,331
9/24/20153.513.573.483.5221,250
9/23/20153.513.523.443.5127,961
9/22/20153.483.543.453.5239,774
9/21/20153.513.543.483.5135,849
9/18/20153.403.573.393.5181,347
9/17/20153.253.443.253.4238,580
9/16/20153.143.353.113.24185,277
9/15/20153.083.233.083.1436,788
9/14/20153.123.173.073.08109,548
9/11/20153.283.453.103.15165,111
9/10/20153.523.543.293.3167,446
9/9/20153.703.703.523.5234,810
9/8/20153.763.763.653.7138,757
9/4/20153.653.763.643.6914,641
9/3/20153.673.793.663.7139,599
9/2/20153.783.783.633.6750,837
9/1/20153.703.803.703.7232,810
8/31/20153.823.853.703.7861,869
8/28/20153.603.883.603.76272,903
8/27/20154.124.163.493.56181,524
8/26/20154.354.354.054.11198,429
8/25/20154.314.384.204.20119,371
8/24/20154.154.424.154.20161,210
8/21/20154.154.694.154.40138,477
8/20/20154.634.634.384.4279,117
8/19/20154.644.664.584.6431,051
8/18/20154.694.784.634.6636,773
8/17/20154.594.824.544.7278,583
8/14/20154.444.574.444.5736,781
8/13/20154.264.474.254.44109,556
8/12/20154.054.334.054.28203,366
8/11/20154.244.394.004.08209,973
8/10/20154.974.974.224.24186,208
8/7/20155.355.434.794.9781,507
8/6/20155.585.625.295.35156,719
8/5/20155.535.755.475.5775,596
8/4/20155.575.655.505.5458,850
8/3/20155.505.575.505.5493,673
7/31/20155.465.525.465.5173,477
7/30/20155.485.575.485.4929,261
7/29/20155.455.535.455.4824,448
7/28/20155.545.545.475.4952,293
7/27/20155.465.595.465.5272,618
7/24/20155.535.575.475.4772,879
7/23/20155.565.645.535.5538,123
7/22/20155.495.655.495.6040,263
7/21/20155.495.635.455.4943,984
7/20/20155.825.985.495.49144,613
7/17/20155.835.965.805.8262,446
7/16/20155.805.865.755.8319,938
Trading Center