GMAN

Gordmans Stores, Inc. Historical Stock Prices

$3.44
*  
0.06
1.78%
Get GMAN Alerts
*Delayed - data as of Aug. 21, 2014 14:16 ET  -  Find a broker to begin trading GMAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:16  3.41  3.54  3.37  3.44 32,873
08/20/2014 3.25 3.595 3.22 3.38 173,836
08/19/2014 3.17 3.21 3.13 3.19 40,257
08/18/2014 3.23 3.23 3.1 3.14 31,019
08/15/2014 3.17 3.23 3.06 3.14 88,508
08/14/2014 3.16 3.2 3.105 3.18 67,623
08/13/2014 3.51 3.51 3.0994 3.16 171,225
08/12/2014 3.63 3.65 3.485 3.53 14,505
08/11/2014 3.61 3.69 3.6 3.61 30,244
08/08/2014 3.56 3.6 3.49 3.57 35,100
08/07/2014 3.51 3.566 3.47 3.53 20,214
08/06/2014 3.48 3.56 3.42 3.52 40,679
08/05/2014 3.46 3.6 3.44 3.52 28,057
08/04/2014 3.58 3.75 3.44 3.5 37,480
08/01/2014 3.6302 3.6302 3.54 3.59 24,965
07/31/2014 3.63 3.67 3.53 3.62 44,692
07/30/2014 3.72 3.72 3.62 3.64 46,217
07/29/2014 3.64 3.7 3.59 3.67 27,592
07/28/2014 3.65 3.67 3.534 3.6 46,479
07/25/2014 3.68 3.68 3.58 3.61 21,007
07/24/2014 3.53 3.69 3.53 3.66 47,802
07/23/2014 3.598 3.62 3.5 3.57 83,163
07/22/2014 3.55 3.6 3.52 3.6 18,495
07/21/2014 3.55 3.68 3.5 3.51 59,755
07/18/2014 3.58 3.6 3.54 3.59 21,926
07/17/2014 3.64 3.666 3.52 3.59 89,229
07/16/2014 3.62 3.764 3.55 3.63 80,257
07/15/2014 3.8 3.8 3.52 3.61 209,243
07/14/2014 4.09 4.09 3.66 3.76 239,648
07/11/2014 4.06 4.18 3.97 4.01 205,112
07/10/2014 4.18 4.21 4.04 4.09 95,205
07/09/2014 4.19 4.36 4.17 4.18 78,044
07/08/2014 4.45 4.47 4.14 4.15 132,629
07/07/2014 4.48 4.5 4.4 4.45 78,306
07/03/2014 4.44 4.5 4.35 4.45 136,756
07/02/2014 4.27 4.45 4.22 4.41 92,697
07/01/2014 4.3 4.36 4.17 4.26 222,006
06/30/2014 4.26 4.37 4.17 4.3 391,210
06/27/2014 3.95 4.35 3.95 4.24 1,394,173
06/26/2014 4.09 4.09 3.95 4 207,530
06/25/2014 4.07 4.13 4.03 4.07 154,315
06/24/2014 4.18 4.2 4.06 4.09 167,163
06/23/2014 4.23 4.25 4.15 4.16 159,610
06/20/2014 4.39 4.4 4.2 4.2 171,402
06/19/2014 4.38 4.38 4.28 4.35 69,033
06/18/2014 4.21 4.52 4.21 4.34 233,174
06/17/2014 4.31 4.33 4.22 4.24 74,837
06/16/2014 4.18 4.34 4.15 4.32 105,125
06/13/2014 4.18 4.3 4.08 4.15 132,196
06/12/2014 4.2 4.29 4.15 4.15 80,585
06/11/2014 4.31 4.3399 4.09 4.18 143,455
06/10/2014 4.39 4.41 4.2699 4.31 110,707
06/09/2014 4.56 4.62 4.32 4.39 99,267
06/06/2014 4.41 4.68 4.39 4.57 223,334
06/05/2014 4.24 4.42 4.24 4.38 153,278
06/04/2014 4.3 4.37 4.2 4.23 90,397
06/03/2014 4.32 4.41 4.2 4.33 283,760
06/02/2014 4.28 4.45 4.2 4.32 317,429
05/30/2014 4.35 4.4 4.2 4.3 216,160
05/29/2014 4.35 4.5 4.283 4.36 491,676
05/28/2014 4.67 5 4.5 4.99 233,691
05/27/2014 4.55 4.75 4.41 4.67 238,277
05/23/2014 4.56 4.5695 4.44 4.5 127,289
05/22/2014 4.68 4.68 4.44 4.5 137,273
05/21/2014 4.69 4.79 4.51 4.55 160,494
05/20/2014 5.19 5.26 4.625 4.64 239,825
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?