$3.76 +0.20 (%) Gordmans Stores Inc - NASDAQ

Aug. 28, 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
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
1/5/20152.782.942.782.9045,039
1/2/20152.722.802.722.7937,020
12/31/20142.552.732.552.7361,975
12/30/20142.472.622.452.5860,911
12/29/20142.532.592.452.46105,174
12/26/20142.512.602.472.5674,216
12/24/20142.642.642.482.5459,879
12/23/20142.642.702.612.6359,225
12/22/20142.602.722.492.6684,073
12/19/20142.652.722.552.55145,881
12/18/20142.722.742.572.62114,059
12/17/20142.572.722.572.6976,352
12/16/20142.532.602.492.6041,371
12/15/20142.492.672.422.5582,443
12/12/20142.622.712.442.50203,175
12/11/20142.602.642.572.6155,247
12/10/20142.662.722.562.5641,799
12/9/20142.552.712.552.6636,731
12/8/20142.772.772.562.6144,718
12/5/20142.782.802.702.8042,490
12/4/20142.872.912.622.80130,529
12/3/20143.103.102.872.89165,342
12/2/20142.973.142.973.1061,754
12/1/20143.123.122.973.0286,344
11/28/20143.123.153.113.159,934
11/26/20143.253.273.103.1158,221
11/25/20143.333.333.233.2555,619
11/24/20143.283.393.273.3979,684
11/21/20143.373.373.043.36258,387
11/20/20143.273.343.233.3066,635
11/19/20143.313.313.233.259,524
11/18/20143.253.323.233.2417,007
11/17/20143.253.253.203.2239,215
11/14/20143.233.243.143.2211,760
11/13/20143.253.273.193.2116,402
11/12/20143.123.203.123.198,152
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!