GMAN

Gordmans Stores, Inc. Historical Stock Prices

$3.99
*  
unch
unch
Get GMAN Alerts
*Delayed - data as of Feb. 27, 2015 12:03 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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
12:03  3.99  3.99  3.92  3.99 10,826
02/26/2015 3.99 4.01 3.9338 3.99 22,579
02/25/2015 3.93 3.98 3.92 3.97 22,879
02/24/2015 3.9 3.95 3.9 3.9 6,723
02/23/2015 3.9 3.93 3.84 3.9 36,287
02/20/2015 3.95 3.99 3.9 3.95 16,230
02/19/2015 3.99 4 3.88 3.97 3,536
02/18/2015 3.96 4 3.92 3.93 25,478
02/17/2015 4.03 4.04 3.9 3.96 27,629
02/13/2015 3.82 4.0399 3.82 4 57,436
02/12/2015 3.81 3.9 3.8 3.85 36,823
02/11/2015 3.75 3.9 3.75 3.83 68,868
02/10/2015 3.82 3.85 3.75 3.79 41,206
02/09/2015 3.93 3.93 3.8 3.82 36,829
02/06/2015 3.93 3.95 3.86 3.88 49,417
02/05/2015 3.8 4 3.79 3.94 43,472
02/04/2015 3.79 3.86 3.705 3.78 37,448
02/03/2015 3.69 3.92 3.624 3.74 43,925
02/02/2015 3.64 3.9 3.52 3.7 51,321
01/30/2015 3.8 3.84 3.66 3.7 89,319
01/29/2015 3.87 3.9099 3.69 3.8 51,765
01/28/2015 3.97 3.97 3.76 3.76 9,010
01/27/2015 3.81 4 3.81 3.89 62,212
01/26/2015 3.79 3.94 3.7 3.86 91,217
01/23/2015 3.59 3.93 3.59 3.76 123,191
01/22/2015 3.56 3.61 3.48 3.58 30,790
01/21/2015 3.51 3.62 3.43 3.55 48,153
01/20/2015 3.4 3.57 3.4 3.57 99,763
01/16/2015 3.3 3.43 3.28 3.4 28,262
01/15/2015 3.52 3.56 3.32 3.34 40,941
01/14/2015 3.43 3.6 3.37 3.55 72,766
01/13/2015 3.49 3.63 3.38 3.47 133,071
01/12/2015 3 3.63 3 3.42 214,833
01/09/2015 2.96 2.99 2.9 2.96 8,598
01/08/2015 2.87 2.99 2.84 2.99 30,301
01/07/2015 2.87 2.9 2.7001 2.9 33,283
01/06/2015 2.87 2.88 2.77 2.88 23,113
01/05/2015 2.78 2.94 2.78 2.9 45,039
01/02/2015 2.72 2.8 2.72 2.79 37,020
12/31/2014 2.55 2.73 2.55 2.73 61,975
12/30/2014 2.47 2.62 2.45 2.58 60,911
12/29/2014 2.53 2.59 2.45 2.46 105,174
12/26/2014 2.51 2.6 2.47 2.56 74,216
12/24/2014 2.64 2.64 2.48 2.54 59,879
12/23/2014 2.64 2.7 2.6064 2.63 59,225
12/22/2014 2.6 2.72 2.49 2.66 84,073
12/19/2014 2.65 2.72 2.55 2.55 145,881
12/18/2014 2.72 2.74 2.57 2.62 114,059
12/17/2014 2.57 2.72 2.5672 2.69 76,352
12/16/2014 2.53 2.6 2.49 2.6 41,371
12/15/2014 2.49 2.67 2.42 2.55 82,443
12/12/2014 2.62 2.71 2.44 2.5 203,175
12/11/2014 2.6 2.64 2.57 2.61 55,247
12/10/2014 2.66 2.72 2.56 2.56 41,799
12/09/2014 2.55 2.71 2.55 2.66 36,731
12/08/2014 2.77 2.77 2.56 2.6099 44,718
12/05/2014 2.78 2.8 2.7 2.8 42,490
12/04/2014 2.87 2.91 2.62 2.8 130,529
12/03/2014 3.1 3.1 2.87 2.89 165,342
12/02/2014 2.97 3.14 2.97 3.1 61,754
12/01/2014 3.12 3.12 2.97 3.02 86,344
11/28/2014 3.12 3.15 3.11 3.15 9,934
11/26/2014 3.25 3.27 3.1 3.11 58,221
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?