$0.75 +0.03 (%) Gordmans Stores Inc - NASDAQ

Dec. 2, 2016 | 04:00 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
2/25/20146.316.366.166.26150,578
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center