$2.26 -0.12 (%) Gordmans Stores Inc - NASDAQ

Apr. 28, 2016 | 03:59 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
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
11/11/20143.153.203.133.1411,643
11/10/20143.193.373.173.196,554
11/7/20143.263.263.133.1927,564
11/6/20143.313.313.173.2958,248
11/5/20143.143.353.133.2633,910
11/4/20143.123.183.103.1816,064
11/3/20143.193.193.113.1524,698
10/31/20143.153.183.123.1512,449
10/30/20143.093.163.083.1420,476
10/29/20143.093.133.083.1325,382
10/28/20143.153.173.103.1425,112
10/27/20143.123.173.103.1722,344
10/24/20143.233.263.153.1715,251
10/23/20143.333.383.163.2431,801
10/22/20143.383.383.293.3011,339
10/21/20143.383.453.343.3953,531
10/20/20143.273.363.243.3558,147
10/17/20143.193.273.123.2338,032
10/16/20143.123.293.123.1751,104
10/15/20143.213.213.123.1649,052
10/14/20143.153.253.093.2065,282
10/13/20143.193.323.103.1851,401
10/10/20143.083.183.053.1666,849
10/9/20142.983.132.983.06207,724
10/8/20143.333.382.932.99254,153
10/7/20143.423.453.303.3454,470
10/6/20143.513.513.443.4619,423
10/3/20143.403.603.393.4950,884
10/2/20143.373.433.363.3815,871
10/1/20143.453.463.333.3443,456
9/30/20143.693.703.413.42163,730
9/29/20143.473.723.473.7068,990
9/26/20143.493.593.273.5038,774
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center