$3.30 -0.09 (%) Gordmans Stores Inc - NASDAQ

Oct. 22, 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
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
10/11/201310.6310.7110.4510.6734,837
10/10/201310.4610.8110.3710.6929,016
10/9/201310.4810.4810.1610.3573,913
10/8/201310.8310.8310.3710.5057,647
10/7/201311.0811.1310.8610.9045,641
10/4/201311.0311.2010.9711.1246,082
10/3/201311.1811.2210.9711.0560,827
10/2/201311.2611.2811.1611.1646,926
10/1/201311.2511.3811.1711.3061,974
9/30/201311.1611.4011.1011.25111,222
9/27/201311.2511.3711.1111.26140,172
9/26/201311.3711.5511.2711.3060,437
9/25/201311.2711.5211.2511.31114,073
9/24/201310.4811.6610.4311.23499,327
9/23/201313.8414.1513.6214.02168,080
9/20/201313.9613.9913.8313.8545,404
9/19/201313.9914.0813.8714.0062,517
9/18/201313.9114.0013.7613.9654,314
9/17/201313.7613.9113.7613.9049,334
9/16/201313.9613.9613.7613.7726,631
9/13/201313.8313.9213.7713.8830,690
9/12/201313.7613.8213.7513.7853,070
9/11/201313.7913.9313.7513.7931,650
9/10/201313.9913.9913.7513.7794,417
9/9/201313.8013.9413.7513.8582,736
9/6/201313.9613.9613.7413.75127,551
9/5/201313.9714.0513.7213.79127,142
9/4/201314.2014.3513.9814.01177,769
9/3/201314.0414.0613.9014.01216,625
8/30/201313.8713.9113.6413.82359,943
8/29/201314.2514.2513.7013.82183,877
8/28/201314.2014.8813.4613.82240,608
8/27/201314.0014.0913.3113.31205,407
8/26/201314.0014.1613.9414.0448,032
8/23/201314.1614.1613.7314.03107,613
8/22/201314.0014.2113.9314.188,592
8/21/201314.0514.0513.9213.9735,510
8/20/201314.1314.2514.0014.0740,186
8/19/201314.0314.2314.0014.0936,561
8/16/201314.0514.0913.8914.0281,697
8/15/201314.0014.0613.9914.0484,167
  • Showing 201-300 of 1,062 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center