Home > Quotes > GMAN > Historical Prices
GMAN

Historical Stock Prices

$11.78
*  
0.07
  negative  
0.59%
Get GMAN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 11.98 11.98 11.77 11.78 36,223
05/16/2013 11.61 12 11.61 11.85 56,507
05/15/2013 11.66 11.75 11.55 11.65 54,352
05/14/2013 11.43 11.81 11.43 11.72 53,229
05/13/2013 11.35 11.68 11.35 11.41 68,170
05/10/2013 11.37 11.48 11.31 11.38 57,884
05/09/2013 11.21 11.4 11.15 11.32 118,684
05/08/2013 11.2 11.27 11.1156 11.25 82,439
05/07/2013 11.35 11.35 11.24 11.25 84,138
05/06/2013 11.4 11.4 11.29 11.35 90,014
05/03/2013 11.37 11.45 11.26 11.35 41,533
05/02/2013 11.27 11.34 11.18 11.22 23,020
05/01/2013 11.28 11.4 11.24 11.25 107,564
04/30/2013 11.49 11.6 11.26 11.28 85,682
04/29/2013 11.55 11.66 11.5 11.51 50,457
04/26/2013 11.51 11.56 11.43 11.48 32,382
04/25/2013 11.46 11.56 11.37 11.51 53,608
04/24/2013 11.28 11.51 11.24 11.4 112,516
04/23/2013 11.38 11.57 11.27 11.3 74,276
04/22/2013 11.62 11.62 11.14 11.26 110,689
04/19/2013 11.25 11.619 11.25 11.56 68,695
04/18/2013 11.35 11.35 11.25 11.29 83,850
04/17/2013 11.33 11.52 11.25 11.28 115,873
04/16/2013 11.36 11.58 11.25 11.36 100,046
04/15/2013 11.64 11.74 11.245 11.25 94,825
04/12/2013 11.67 11.7799 11.65 11.74 32,989
04/11/2013 11.49 11.875 11.49 11.68 61,360
04/10/2013 11.37 11.57 11.32 11.47 49,180
04/09/2013 11.46 11.55 11.31 11.35 53,110
04/08/2013 11.42 11.48 11.25 11.48 46,964
04/05/2013 11.38 11.45 11.1601 11.42 32,013
04/04/2013 11.19 11.49 11.13 11.47 55,282
04/03/2013 11.47 11.5 11.12 11.15 152,659
04/02/2013 11.55 11.7399 11.46 11.51 194,043
04/01/2013 11.66 11.66 11.46 11.5 189,012
03/28/2013 11.86 11.94 11.57 11.71 171,586
03/27/2013 11.92 12.079 11.775 11.98 286,160
03/26/2013 12.58 12.58 11.56 12.05 1,082,910
03/25/2013 14.19 14.3499 13.97 14.22 260,173
03/22/2013 13.955 14.0799 13.75 14.01 34,546
03/21/2013 13.9 14.03 13.75 13.98 56,682
03/20/2013 14.11 14.12 13.86 13.95 30,977
03/19/2013 14.3 14.3 14 14.11 70,892
03/18/2013 14.15 14.27 14.1 14.23 23,069
03/15/2013 14.3 14.46 14.19 14.3 57,835
03/14/2013 13.95 14.35 13.95 14.34 36,263
03/13/2013 14.01 14.13 13.96 14.04 59,401
03/12/2013 14.17 14.18 13.94 13.99 55,856
03/11/2013 13.88 14.2 13.88 14.11 47,322
03/08/2013 13.79 14.0399 13.67 13.97 81,249
03/07/2013 13.25 13.8 13.2499 13.75 95,980
03/06/2013 13.25 13.3 13.12 13.24 74,333
03/05/2013 13.28 13.32 13.2 13.25 112,908
03/04/2013 13.4775 13.4775 13.04 13.26 120,847
03/01/2013 13.23 13.59 13.23 13.45 31,316
02/28/2013 13.23 13.5 13.11 13.31 36,284
02/27/2013 13.14 13.33 13.12 13.21 39,362
02/26/2013 13.09 13.24 12.94 13.11 76,032
02/25/2013 13.18 13.24 12.96 12.96 31,100
02/22/2013 13.23 13.27 13 13.16 62,279
02/21/2013 13.4 13.41 13.04 13.15 82,109
02/20/2013 13.29 13.66 13.15 13.43 51,290
02/19/2013 13.11 13.3 13.02 13.29 66,163
02/15/2013 13.07 13.18 13.05 13.11 30,453
02/14/2013 13.14 13.22 13 13.07 24,945
02/13/2013 12.99 13.295 12.98 13.16 90,289
02/12/2013 12.91 13.05 12.85 13.03 48,709
02/11/2013 12.81 12.96 12.72 12.89 68,060
02/08/2013 12.53 12.91 12.51 12.81 88,190
02/07/2013 12.51 12.53 12.45 12.52 40,122
02/06/2013 12.34 12.61 12.26 12.54 39,956
02/05/2013 12.19 12.49 12.13 12.35 62,830
02/04/2013 12.19 12.29 12.03 12.11 103,025
02/01/2013 12 12.25 11.92 12.21 153,021
01/31/2013 11.9 11.98 11.81 11.94 67,433
01/30/2013 12.13 12.13 11.79 11.88 261,954
01/29/2013 11.84 11.98 11.74 11.9 189,959
01/28/2013 11.59 11.893 11.57 11.84 217,167
01/25/2013 11.74 11.75 11.56 11.59 81,053
01/24/2013 11.7 11.75 11.62 11.69 86,972
01/23/2013 11.8 11.8 11.71 11.74 59,978
01/22/2013 11.89 11.95 11.74 11.8 107,686
01/18/2013 11.9 11.915 11.81 11.89 91,621
01/17/2013 12.12 12.12 11.77 11.9 186,304
01/16/2013 11.74 12 11.725 11.89 246,462
01/15/2013 12.1 12.18 11.55 11.66 774,660
01/14/2013 14 14.13 13.75 13.98 56,429
01/11/2013 14.26 14.43 14.01 14.02 44,439
01/10/2013 14.56 14.56 14.1 14.23 24,739
01/09/2013 14.79 14.82 14.19 14.43 24,058
01/08/2013 14.5 14.75 14.39 14.68 19,777
01/07/2013 14.6 14.81 14.5 14.57 27,042
01/04/2013 15.01 15.18 14.64 14.74 30,021
01/03/2013 15.21 15.4 14.84 14.94 42,791
01/02/2013 15.03 15.45 14.85 15.36 64,890
12/31/2012 14.59 15.12 14.55 15.02 38,011
12/28/2012 14.61 14.88 14.61 14.62 14,676
12/27/2012 14.62 15.75 14.21 14.7 29,772
12/26/2012 14.66 14.84 14.37 14.48 19,701
12/24/2012 14.58 14.75 14.58 14.66 3,744
12/21/2012 14.65 14.65 14.27 14.53 85,989
12/20/2012 14.78 14.91 14.6 14.7407 25,389
12/19/2012 15.05 15.115 14.36 14.8 25,785
12/18/2012 15.11 15.21 14.8308 15.1 36,605
12/17/2012 14.93 15.18 14.93 15.13 29,809
12/14/2012 14.99 15.1 14.62 15.01 73,843
12/13/2012 15.53 15.79 14.97 14.98 70,012
12/12/2012 15.78 15.78 15.3 15.56 44,712
12/11/2012 15.17 16.13 15.17 15.8 59,946
12/10/2012 14.71 15.05 14.6101 15.05 47,038
12/07/2012 14.61 14.8 14.54 14.76 20,759
12/06/2012 14.68 14.71 14.34 14.54 43,232
12/05/2012 15 15.01 14.67 14.73 43,873
12/04/2012 14.81 15 14.59 15 33,990
12/03/2012 14.5 14.93 14.19 14.65 87,186
11/30/2012 14.69 14.96 14.28 14.46 58,061
11/29/2012 15.24 15.57 13.9 14.61 111,899
11/28/2012 14.3 15.27 13.9 15.27 126,020
11/27/2012 14.55 14.86 13.85 14.01 83,735
11/26/2012 15.28 15.3 14.87 14.99 25,992
11/23/2012 14.94 15.54 14.89 15.35 14,711
11/21/2012 14.71 14.95 14.35 14.95 14,717
11/20/2012 14.48 14.66 14.16 14.6 15,105
11/19/2012 14.5 14.75 14.38 14.57 22,360
11/16/2012 14.03 14.46 13.9 14.41 23,975
11/15/2012 13.73 14.3 13.72 14.05 55,659
11/14/2012 14.18 14.31 13.52 13.69 85,496
11/13/2012 14.77 14.88 14 14.23 71,934
11/12/2012 14.74 15.03 14.44 14.84 74,502
11/09/2012 14.53 14.99 14.53 14.75 27,133
11/08/2012 14.92 14.92 14.62 14.62 34,653
11/07/2012 14.89 15.08 14.58 14.92 54,333
11/06/2012 15.08 15.43 14.76 14.96 84,425
11/05/2012 14.62 15.14 14.55 15 42,819
11/02/2012 14.77 14.77 14.32 14.58 90,075
11/01/2012 15.16 15.25 14.63 14.66 69,090
10/31/2012 15.13 15.58 14.9 15.06 45,424
10/26/2012 14.91 15.04 14.635 14.99 22,637
10/25/2012 15.02 15.02 14.62 14.88 89,345
10/24/2012 15.13 15.15 14.84 14.88 16,460
10/23/2012 14.91 15.13 14.8 15.03 28,333
10/22/2012 15.35 15.56 15.03 15.03 29,736
10/19/2012 15.65 15.65 15.32 15.41 31,192
10/18/2012 15.54 16 15.1 15.69 40,290
10/17/2012 15.22 15.578 15.1501 15.49 22,110
10/16/2012 15 15.22 14.78 15.2184 59,536
10/15/2012 15.2 15.2 14.79 14.89 67,806
10/12/2012 15.01 15.25 14.84 15.11 34,337
10/11/2012 15.02 15.3 14.9 14.99 84,497
10/10/2012 15 15.2284 14.84 14.99 61,170
10/09/2012 15.13 15.29 14.7801 15 96,679
10/08/2012 15 15.3 14.891 15.08 62,694
10/05/2012 15.1 15.45 14.8092 15 66,418
10/04/2012 14.38 15.12 14.38 15.1 144,627
10/03/2012 14.24 14.87 14.02 14.29 167,915
10/02/2012 14.3 14.99 13.85 14.19 308,148
10/01/2012 15.25 15.25 13.75 14.2 1,154,706
09/28/2012 17.99 18.63 17.99 18.45 30,134
09/27/2012 17.92 18.32 17.89 18.09 87,035
09/26/2012 17.88 18 17.7 17.9 40,038
09/25/2012 18.34 18.34 17.75 17.78 31,456
09/24/2012 17.84 18.33 17.74 18.25 33,647
09/21/2012 18.14 18.15 17.84 17.88 61,905
09/20/2012 17.79 17.98 17.6 17.95 27,337
09/19/2012 18.24 18.24 17.74 17.91 47,845
09/18/2012 18.59 18.59 18.1 18.26 44,753
09/17/2012 19.27 19.27 18.49 18.62 30,557
09/14/2012 18.66 19.28 18.56 19.23 67,369
09/13/2012 17.87 18.72 17.87 18.48 146,370
09/12/2012 17.7 17.93 17.55 17.9 48,970
09/11/2012 17.745 17.83 17.42 17.63 54,133
09/10/2012 17.72 17.85 17.33 17.72 85,581
09/07/2012 17.94 17.95 17.51 17.87 90,368
09/06/2012 18.01 18.19 17.7 17.85 135,046
09/05/2012 17.74 18.05 17.5 17.99 99,316
09/04/2012 17.51 18.09 17.07 17.84 208,254
08/31/2012 17.1 17.96 16.25 17.58 1,150,449
08/30/2012 20.4 21.1 20.28 20.67 337,871
08/29/2012 19.82 20.53 19.81 20.4 144,878
08/28/2012 19.5 19.72 19.49 19.72 55,506
08/27/2012 19.44 19.46 19.01 19.45 30,818
08/24/2012 18.92 19.43 18.81 19.29 59,579
08/23/2012 19.15 19.23 18.8 19.01 54,883
08/22/2012 19.04 19.33 18.88 19.07 104,292
08/21/2012 19.1 19.34 18.8635 19.05 143,876
08/20/2012 19.29 19.29 18.83 19.08 166,208
08/17/2012 18.78 19.25 18.7311 19.25 46,316
08/16/2012 18.56 18.88 18.4725 18.86 65,822
08/15/2012 18.3 18.54 18.15 18.51 26,789
08/14/2012 18.44 18.59 18.19 18.25 14,363
08/13/2012 18.23 18.5 17.92 18.41 47,543
08/10/2012 18.27 18.288 18 18.19 45,860
08/09/2012 17.99 18.28 17.91 18.24 28,497
08/08/2012 17.41 17.98 17.41 17.92 71,089
08/07/2012 17.65 17.69 17.355 17.57 47,701
08/06/2012 17.33 18.02 17.33 17.5 121,385
08/03/2012 17.06 17.5 17.06 17.39 46,518
08/02/2012 16.61 17.07 16.48 16.9 72,229
08/01/2012 16.97 16.99 16.78 16.78 41,583
07/31/2012 16.89 17.15 16.78 16.94 41,653
07/30/2012 16.8 16.9999 16.79 16.92 32,013
07/27/2012 16.76 16.95 16.58 16.88 23,808
07/26/2012 16.69 16.91 16.55 16.69 31,275
07/25/2012 16.35 16.69 16.3157 16.47 42,539
07/24/2012 16.94 16.94 16.13 16.22 46,978
07/23/2012 17.54 17.54 16.6 16.79 46,861
07/20/2012 18.26 18.26 17.8 17.8 31,848
07/19/2012 18.31 18.49 18.16 18.45 36,809
07/18/2012 18.4 18.7389 18.23 18.31 24,909
07/17/2012 18.54 18.6 18.07 18.5 54,224
07/16/2012 18.3 18.51 18.3 18.4 26,943
07/13/2012 18.31 18.513 18.22 18.31 22,136
07/12/2012 17.73 18.29 17.54 18.22 62,974
07/11/2012 17.59 17.918 17.31 17.75 73,888
07/10/2012 17.55 17.78 17.3901 17.48 117,521
07/09/2012 16.8 17.47 16.72 17.44 50,832
07/06/2012 17.57 17.64 16.49 16.82 45,118
07/05/2012 17.06 17.7899 17.06 17.6 30,714
07/03/2012 16.99 17.08 16.89 17.04 12,591
07/02/2012 16.62 16.97 16.42 16.97 45,563
06/29/2012 16.33 16.59 16.21 16.5 48,729
06/28/2012 16.04 16.28 15.48 16.05 46,961
06/27/2012 16.6 16.87 16.15 16.2 39,031
06/26/2012 17.12 17.12 16.61 16.65 93,729
06/25/2012 17.28 17.28 17.01 17.17 47,473
06/22/2012 17.275 17.91 16.8 17.55 451,591
06/21/2012 17.55 17.63 16.99 17.22 35,770
06/20/2012 17.81 17.85 17.34 17.55 102,806
06/19/2012 18.09 18.09 17.48 17.77 45,446
06/18/2012 17.55 18.04 17.28 17.95 61,725
06/15/2012 17.69 17.79 17.32 17.76 38,660
06/14/2012 17.27 17.79 17.27 17.6 43,590
06/13/2012 17.98 18.1 17.268 17.33 42,995
06/12/2012 17.79 18.1 17.52 17.97 46,077
06/11/2012 18.06 18.2326 17.54 17.64 106,602
06/08/2012 17.29 17.69 17.19 17.6 24,198
06/07/2012 18.18 18.1999 17.28 17.33 51,130
06/06/2012 17.76 18.07 17.49 18.05 69,812
06/05/2012 17.26 17.8 17.23 17.58 43,229
06/04/2012 17.04 17.39 16.81 17.31 70,449
06/01/2012 17.43 17.91 17 17.16 73,119
05/31/2012 18.02 18.2 17.7 17.81 128,106
05/30/2012 17.62 18.09 17.41 18.03 86,351
05/29/2012 17.4 17.88 17.16 17.88 164,356
05/25/2012 17.4 17.57 16.59 17.15 1,261,743
05/24/2012 18.2 18.2 16.93 17.42 271,446
05/23/2012 17.79 18.12 17.4 18.07 84,332
05/22/2012 18.39 18.55 17.76 17.98 102,251
05/21/2012 19.21 19.21 18.2 18.48 139,227
05/18/2012 19.61 19.61 19.01 19.13 18,798
05/17/2012 20.17 20.17 19.52 19.6 43,869
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.