$6.03 -0.10 (%) Gordmans Stores Inc - NASDAQ

Jul. 1, 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
4/23/20144.444.584.424.4465,594
4/22/20144.394.484.374.4540,181
4/21/20144.334.424.334.3751,258
4/17/20144.364.394.334.3568,169
4/16/20144.454.454.314.36134,307
4/15/20144.574.604.394.4470,782
4/14/20144.754.854.494.5854,309
4/11/20144.705.034.674.68162,706
4/10/20145.055.054.614.67216,785
4/9/20145.065.085.015.0632,168
4/8/20145.065.255.015.0358,134
4/7/20145.275.295.075.0781,545
4/4/20145.325.385.165.2779,432
4/3/20145.445.505.155.29113,466
4/2/20145.415.555.405.4785,767
4/1/20145.495.555.395.4368,782
3/31/20145.245.535.245.46113,380
3/28/20145.175.455.165.22103,790
3/27/20145.665.725.135.21123,314
3/26/20146.346.345.625.66134,418
3/25/20146.086.556.086.27136,403
3/24/20146.186.185.976.0346,491
3/21/20145.866.205.856.18195,388
3/20/20145.996.025.845.8793,598
3/19/20146.006.095.955.9763,628
3/18/20146.096.126.016.0245,197
3/17/20146.126.186.046.0531,295
3/14/20146.096.186.016.1078,123
3/13/20146.346.396.066.1160,139
3/12/20146.276.366.276.3425,921
3/11/20146.396.436.286.3150,001
3/10/20146.426.426.276.3926,126
3/7/20146.286.446.176.3969,673
3/6/20146.396.446.196.2453,703
3/5/20146.296.396.266.3440,280
3/4/20146.186.446.146.3277,607
3/3/20146.336.356.106.1144,474
2/28/20146.316.456.286.35266,755
2/27/20146.306.346.236.2833,270
2/26/20146.286.486.286.3529,034
2/25/20146.316.366.166.26150,578
2/24/20146.186.486.176.3267,532
2/21/20146.416.436.146.1450,750
2/20/20146.306.496.306.3834,086
2/19/20146.436.556.316.3224,963
2/18/20146.436.576.346.5566,482
2/14/20146.206.506.196.4276,550
2/13/20146.346.346.186.2291,736
2/12/20146.566.586.306.3769,045
2/11/20146.566.656.516.5349,081
2/10/20146.586.626.526.5649,753
2/7/20146.826.886.586.6259,600
2/6/20146.766.926.766.8439,984
2/5/20146.516.746.516.6875,390
2/4/20147.057.206.396.51102,867
2/3/20147.227.227.027.05108,616
1/31/20147.077.277.077.2281,030
1/30/20147.297.467.207.2233,570
1/29/20147.687.747.187.2467,547
1/28/20147.907.957.547.72141,204
1/27/20148.038.167.887.9282,281
1/24/20148.058.117.858.10193,787
1/23/20147.958.137.958.1176,391
1/22/20148.088.087.938.0280,151
1/21/20148.118.137.988.08167,366
1/17/20147.788.197.778.09135,630
1/16/20147.928.017.757.81226,255
1/15/20147.468.027.448.0189,741
1/14/20147.627.757.357.4294,420
1/13/20148.038.147.537.5761,557
1/10/20148.128.158.008.0833,916
1/9/20148.078.188.018.1550,970
1/8/20148.168.298.008.0838,777
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
  • Showing 301-400 of 1,235 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!