GMAN

Historical Stock Prices

$5.51
*  
0.02
0.36%
Get GMAN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GMAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 5.46 5.518 5.46 5.51 73,477
07/30/2015 5.48 5.57 5.48 5.49 29,261
07/29/2015 5.45 5.53 5.45 5.48 24,448
07/28/2015 5.54 5.54 5.47 5.49 52,293
07/27/2015 5.46 5.59 5.46 5.52 72,618
07/24/2015 5.533 5.57 5.47 5.47 72,879
07/23/2015 5.56 5.64 5.53 5.55 38,123
07/22/2015 5.49 5.65 5.49 5.6 40,263
07/21/2015 5.49 5.63 5.45 5.49 43,984
07/20/2015 5.82 5.98 5.49 5.49 144,613
07/17/2015 5.83 5.959 5.8 5.82 62,446
07/16/2015 5.8 5.86 5.75 5.83 19,938
07/15/2015 5.786 5.95 5.67 5.77 79,133
07/14/2015 5.69 5.85 5.67 5.72 77,705
07/13/2015 5.49 5.81 5.49 5.66 86,206
07/10/2015 5.56 5.56 5.45 5.51 72,384
07/09/2015 5.61 5.62 5.5 5.52 200,011
07/08/2015 5.6 5.693 5.5 5.57 103,599
07/07/2015 5.8 5.86 5.6 5.66 177,811
07/06/2015 5.54 5.94 5.53 5.76 123,718
07/02/2015 6.05 6.0699 5.53 5.56 102,934
07/01/2015 6.18 6.3399 6 6.03 162,664
06/30/2015 5.53 6.59 5.47 6.13 775,026
06/29/2015 5.52 5.6 5.37 5.48 86,665
06/26/2015 5.66 5.74 5.53 5.6 186,549
06/25/2015 5.68 5.7 5.55 5.63 56,832
06/24/2015 5.52 5.75 5.52 5.6 74,404
06/23/2015 5.35 5.56 5.35 5.5 67,326
06/22/2015 5.67 5.67 5.24 5.35 190,341
06/19/2015 5.78 5.78 5.54 5.68 319,170
06/18/2015 5.69 5.825 5.665 5.75 115,003
06/17/2015 5.65 5.75 5.65 5.7 40,887
06/16/2015 5.74 5.86 5.62 5.66 109,349
06/15/2015 5.75 5.91 5.65 5.79 73,366
06/12/2015 5.75 5.98 5.72 5.75 65,024
06/11/2015 5.61 6.07 5.61 5.78 163,980
06/10/2015 5.6 5.77 5.6 5.74 54,330
06/09/2015 5.74 5.76 5.53 5.6 103,176
06/08/2015 5.58 5.75 5.58 5.72 72,666
06/05/2015 5.73 5.75 5.58 5.58 58,645
06/04/2015 5.8 6 5.72 5.77 81,606
06/03/2015 5.75 5.84 5.75 5.8 28,738
06/02/2015 5.67 5.88 5.67 5.74 65,692
06/01/2015 5.58 5.87 5.52 5.72 120,952
05/29/2015 5.49 5.545 5.49 5.52 117,897
05/28/2015 5.44 5.59 5.43 5.52 98,999
05/27/2015 5.4 5.615 5.3401 5.47 177,133
05/26/2015 6.07 6.4 5.41 5.41 427,387
05/22/2015 6.59 7.63 6.38 6.47 296,705
05/21/2015 6.76 6.85 6.48 6.58 193,790
05/20/2015 6.64 6.76 6.5 6.75 111,314
05/19/2015 6.36 6.79 6.36 6.66 169,686
05/18/2015 6.99 6.99 6.29 6.34 556,033
05/15/2015 7.2 7.215 6.72 6.78 130,943
05/14/2015 7.3 7.3 7.2 7.21 75,314
05/13/2015 7.34 7.44 7.2201 7.34 27,099
05/12/2015 7.3 7.38 7.2 7.33 66,129
05/11/2015 7.21 7.475 7.21 7.37 54,695
05/08/2015 7.35 7.43 7.29 7.33 55,308
05/07/2015 7.28 7.35 7.2 7.27 81,154
05/06/2015 7.33 7.45 7.22 7.42 71,034
05/05/2015 7.24 7.31 7.2 7.29 55,191
05/04/2015 7.59 7.61 7.24 7.32 142,823
05/01/2015 7.26 7.83 7.14 7.61 149,910
04/30/2015 7.51 7.66 7.2 7.28 156,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?