GMAN

Gordmans Stores, Inc. Common Stock Historical Stock Prices

$2.33
*  
0.02
0.87%
Get GMAN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GMAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMAN After Hours
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
16:00 2.29 2.46 2.28 2.33 11,505
04/29/2016 2.29 2.31 2.17 2.31 47,781
04/28/2016 2.35 2.35 2.23 2.26 5,978
04/27/2016 2.28 2.4524 2.18 2.38 20,168
04/26/2016 2.26 2.31 2.16 2.26 12,828
04/25/2016 2.22 2.34 2.22 2.28 14,417
04/22/2016 2.35 2.35 2.27 2.3 2,886
04/21/2016 2.4 2.4 2.3 2.31 14,501
04/20/2016 2.42 2.42 2.33 2.39 25,387
04/19/2016 2.4 2.44 2.38 2.39 10,711
04/18/2016 2.4999 2.5 2.3701 2.46 10,762
04/15/2016 2.4 2.5 2.38 2.48 22,716
04/14/2016 2.39 2.42 2.36 2.37 7,342
04/13/2016 2.42 2.428 2.26 2.36 6,723
04/12/2016 2.281 2.36 2.281 2.306 6,864
04/11/2016 2.4 2.55 2.33 2.35 18,139
04/08/2016 2.31 2.41 2.25 2.4 38,756
04/07/2016 2.29 2.32 2.13 2.3 26,662
04/06/2016 2.3 2.325 2.3 2.3 17,988
04/05/2016 2.16 2.3 2.16 2.27 21,340
04/04/2016 2.27 2.3 2.19 2.2 7,766
04/01/2016 2.25 2.26 2.25 2.25 5,295
03/31/2016 2.19 2.3 2.19 2.26 6,291
03/30/2016 2.173 2.3401 2.14 2.25 6,448
03/29/2016 2.16 2.25 2.13 2.2 25,000
03/28/2016 2.23 2.23 2.12 2.16 12,390
03/24/2016 2.28 2.32 2.14 2.19 25,573
03/23/2016 2.25 2.4 2.25 2.28 35,564
03/22/2016 2.29 2.35 2.25 2.26 34,188
03/21/2016 2.41 2.4972 2.29 2.35 16,414
03/18/2016 2.53 2.65 2.37 2.41 48,777
03/17/2016 2.49 2.64 2.42 2.55 58,845
03/16/2016 2.66 2.66 2.45 2.46 24,528
03/15/2016 2.69 2.81 2.65 2.69 12,903
03/14/2016 2.55 2.7757 2.55 2.71 20,321
03/11/2016 2.53 2.59 2.48 2.59 17,143
03/10/2016 2.52 2.58 2.49 2.52 10,313
03/09/2016 2.49 2.543 2.46 2.46 2,106
03/08/2016 2.48 2.515 2.46 2.49 10,199
03/07/2016 2.43 2.52 2.43 2.49 21,149
03/04/2016 2.49 2.5099 2.4 2.41 19,953
03/03/2016 2.53 2.63 2.42 2.46 14,141
03/02/2016 2.5 2.61 2.475 2.54 37,917
03/01/2016 2.38 2.62 2.38 2.57 34,662
02/29/2016 2.441 2.47 2.38 2.38 11,753
02/26/2016 2.43 2.5 2.3 2.4 179,932
02/25/2016 2.47 2.53 2.37 2.52 4,407
02/24/2016 2.49 2.49 2.35 2.38 8,273
02/23/2016 2.38 2.4 2.35 2.37 3,184
02/22/2016 2.53 2.5384 2.32 2.43 9,840
02/19/2016 2.5 2.51 2.5 2.51 12,442
02/18/2016 2.51 2.57 2.5 2.55 5,867
02/17/2016 2.561 2.58 2.53 2.57 3,593
02/16/2016 2.56 2.6 2.5 2.58 8,409
02/12/2016 2.5 2.51 2.455 2.5 11,966
02/11/2016 2.392 2.47 2.35 2.425 9,459
02/10/2016 2.61 2.61 2.48 2.49 10,315
02/09/2016 2.42 2.68 2.29 2.61 27,408
02/08/2016 2.43 2.55 2.35 2.45 28,873
02/05/2016 2.5 2.79 2.5 2.5 11,404
02/04/2016 2.5 2.66 2.49 2.51 6,024
02/03/2016 2.55 2.59 2.49 2.53 15,152
02/02/2016 2.53 2.65 2.51 2.54 8,785
02/01/2016 2.5 2.6 2.5 2.56 17,578
01/29/2016 2.4518 2.55 2.4518 2.51 19,192
01/28/2016 2.59 2.6 2.4 2.43 32,239
01/27/2016 2.39 2.59 2.38 2.58 5,648
01/26/2016 2.47 2.5699 2.47 2.54 7,483
01/25/2016 2.55 2.5799 2.51 2.54 11,244
01/22/2016 2.55 2.57 2.42 2.55 15,292
01/21/2016 2.49 2.52 2.37 2.48 25,721
01/20/2016 2.67 2.69 2.335 2.45 49,975
01/19/2016 2.78 2.83 2.62 2.77 39,528
01/15/2016 2.97 2.9732 2.79 2.85 33,622
01/14/2016 3.05 3.08 2.99 3.03 35,428
01/13/2016 3.13 3.16 3 3.01 14,335
01/12/2016 3.2361 3.2361 3.1 3.15 23,274
01/11/2016 3.04 3.08 2.91 3.06 58,730
01/08/2016 3.03 3.126 2.87 3.05 94,784
01/07/2016 3.11 3.19 3.11 3.15 26,265
01/06/2016 3.21 3.24 3.11 3.17 49,328
01/05/2016 3.13 3.23 3.11 3.18 37,953
01/04/2016 3.064 3.17 3.06 3.15 19,142
12/31/2015 3.12 3.17 3.06 3.15 27,535
12/30/2015 3.11 3.17 3.09 3.1 51,885
12/29/2015 3.1 3.19 3.1 3.14 40,231
12/28/2015 3.16 3.19 3.1 3.12 11,273
12/24/2015 3.17 3.19 3.11 3.14 7,407
12/23/2015 3.04 3.19 3.04 3.15 37,549
12/22/2015 3.04 3.09 3 3.055 24,375
12/21/2015 3 3.09 2.99 3.08 19,163
12/18/2015 2.9 3.09 2.88 3 125,502
12/17/2015 2.885 2.93 2.8529 2.93 41,566
12/16/2015 2.95 3.005 2.9 2.9 28,775
12/15/2015 2.995 2.995 2.85 2.94 44,137
12/14/2015 2.9 2.94 2.86 2.93 39,230
12/11/2015 3.11 3.13 2.851 2.87 34,471
12/10/2015 3.1 3.15 3.05 3.1 6,159
12/09/2015 3.08 3.1399 3.0001 3.09 3,902
12/08/2015 3.06 3.15 3.015 3.06 5,538
12/07/2015 3.05 3.09 3 3.05 20,128
12/04/2015 3.01 3.13 3 3.09 9,918
12/03/2015 2.99 3.05 2.95 3.02 17,091
12/02/2015 3 3.03 2.95 2.99 21,180
12/01/2015 3.15 3.15 3 3.02 19,377
11/30/2015 3.29 3.29 3.02 3.05 24,564
11/27/2015 3.38 3.42 3.26 3.33 15,561
11/25/2015 3.19 3.34 3.16 3.34 22,113
11/24/2015 2.95 3.26 2.85 3.19 56,845
11/23/2015 2.74 2.96 2.74 2.95 32,054
11/20/2015 2.52 2.77 2.52 2.74 62,154
11/19/2015 2.84 2.945 2.53 2.57 63,881
11/18/2015 2.8 2.9299 2.75 2.76 161,078
11/17/2015 2.75 2.78 2.73 2.76 74,910
11/16/2015 2.91 2.915 2.7 2.74 42,849
11/13/2015 3.13 3.145 2.8001 2.905 413,269
11/12/2015 3.08 3.15 3.08 3.12 53,243
11/11/2015 3.35 3.35 3.08 3.1 92,206
11/10/2015 3.23 3.41 3.11 3.16 157,561
11/09/2015 3.23 3.23 3.1 3.17 27,495
11/06/2015 3.2 3.38 3.11 3.22 11,492
11/05/2015 3.13 3.39 3.12 3.21 33,546
11/04/2015 3.27 3.27 3.11 3.13 19,907
11/03/2015 3.14 3.27 3.14 3.26 25,011
11/02/2015 3.13 3.26 3.13 3.17 63,100
10/30/2015 3.24 3.26 3.08 3.09 66,548
10/29/2015 3.25 3.28 3.22 3.24 23,046
10/28/2015 3.26 3.33 3.25 3.25 30,117
10/27/2015 3.39 3.39 3.22 3.24 175,706
10/26/2015 3.45 3.4599 3.38 3.39 59,162
10/23/2015 3.5 3.545 3.42 3.46 395,584
10/22/2015 3.57 3.6 3.5 3.51 117,048
10/21/2015 3.68 3.71 3.52 3.54 90,142
10/20/2015 3.69 3.71 3.61 3.7 132,258
10/19/2015 3.69 3.73 3.67 3.73 69,497
10/16/2015 3.72 3.75 3.67 3.73 78,614
10/15/2015 3.69 3.73 3.69 3.7 41,573
10/14/2015 3.81 3.82 3.69 3.69 67,879
10/13/2015 3.69 3.84 3.67 3.84 67,665
10/12/2015 3.84 3.84 3.7 3.71 37,390
10/09/2015 3.7 3.86 3.7 3.83 28,158
10/08/2015 3.8 3.8999 3.7 3.7 49,465
10/07/2015 3.76 3.845 3.72 3.79 15,419
10/06/2015 3.71 3.74 3.68 3.74 7,417
10/05/2015 3.59 3.8501 3.59 3.7 61,597
10/02/2015 3.49 3.61 3.45 3.61 24,529
10/01/2015 3.49 3.54 3.46 3.54 81,679
09/30/2015 3.53 3.53 3.47 3.5 66,664
09/29/2015 3.54 3.57 3.45 3.53 37,444
09/28/2015 3.5 3.565 3.47 3.52 88,882
09/25/2015 3.52 3.57 3.49 3.54 46,331
09/24/2015 3.51 3.57 3.475 3.52 21,250
09/23/2015 3.51 3.52 3.44 3.51 27,961
09/22/2015 3.48 3.54 3.445 3.52 39,774
09/21/2015 3.51 3.54 3.48 3.51 35,849
09/18/2015 3.4 3.565 3.39 3.51 81,347
09/17/2015 3.25 3.44 3.25 3.42 38,580
09/16/2015 3.14 3.35 3.11 3.24 185,277
09/15/2015 3.08 3.23 3.08 3.14 36,788
09/14/2015 3.12 3.17 3.07 3.08 109,548
09/11/2015 3.28 3.45 3.1 3.15 165,111
09/10/2015 3.52 3.5392 3.29 3.31 67,446
09/09/2015 3.7 3.7 3.52 3.52 34,810
09/08/2015 3.76 3.76 3.645 3.71 38,757
09/04/2015 3.65 3.76 3.64 3.69 14,641
09/03/2015 3.67 3.79 3.66 3.71 39,599
09/02/2015 3.78 3.78 3.63 3.67 50,837
09/01/2015 3.7 3.8 3.7 3.72 32,810
08/31/2015 3.82 3.85 3.7 3.78 61,869
08/28/2015 3.6 3.88 3.6 3.76 272,903
08/27/2015 4.12 4.159 3.485 3.56 181,524
08/26/2015 4.35 4.35 4.05 4.11 198,429
08/25/2015 4.31 4.38 4.2 4.2 119,371
08/24/2015 4.15 4.4175 4.15 4.2 161,210
08/21/2015 4.15 4.69 4.15 4.4 138,477
08/20/2015 4.63 4.63 4.38 4.42 79,117
08/19/2015 4.64 4.66 4.58 4.64 31,051
08/18/2015 4.69 4.776 4.63 4.66 36,773
08/17/2015 4.59 4.8175 4.54 4.72 78,583
08/14/2015 4.44 4.57 4.44 4.57 36,781
08/13/2015 4.26 4.47 4.25 4.44 109,556
08/12/2015 4.05 4.326 4.05 4.28 203,366
08/11/2015 4.24 4.39 4 4.08 209,973
08/10/2015 4.97 4.97 4.22 4.24 186,208
08/07/2015 5.35 5.43 4.79 4.97 81,507
08/06/2015 5.58 5.62 5.29 5.35 156,719
08/05/2015 5.53 5.75 5.47 5.57 75,596
08/04/2015 5.57 5.65 5.5 5.54 58,850
08/03/2015 5.5 5.57 5.5 5.54 93,673
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
04/29/2015 8.23 8.24 7.46 7.51 242,662
*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?