$0.84 +0.01 (%) Gordmans Stores Inc - NASDAQ

Sep. 23, 2016 | 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
12/8/20153.063.153.023.065,538
12/7/20153.053.093.003.0520,128
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center