$1.34 +0.04 (%) Gordmans Stores Inc - NASDAQ

Jun. 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
4/21/20158.928.928.358.80179,333
4/20/20158.518.858.428.80199,869
4/17/20158.508.608.318.36155,547
4/16/20158.798.798.468.64150,434
4/15/20158.358.868.318.73347,721
4/14/20158.218.458.208.26175,016
4/13/20158.128.508.048.21297,264
4/10/20158.008.447.928.09172,065
4/9/20157.988.007.857.99109,290
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center