GMAN

Gordmans Stores, Inc. Historical Stock Prices

$3.35
*  
0.12
3.72%
Get GMAN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading GMAN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GMAN Pre-Market
 
 
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.27  3.36  3.2401  3.35 58,147
10/20/2014 3.27 3.36 3.2401 3.35 58,147
10/17/2014 3.19 3.2699 3.12 3.23 38,032
10/16/2014 3.12 3.29 3.12 3.1716 51,104
10/15/2014 3.21 3.21 3.119 3.155 49,052
10/14/2014 3.15 3.25 3.09 3.2 65,282
10/13/2014 3.191 3.32 3.1 3.18 51,401
10/10/2014 3.08 3.18 3.052 3.16 66,849
10/09/2014 2.98 3.13 2.98 3.06 207,724
10/08/2014 3.33 3.383 2.93 2.985 254,153
10/07/2014 3.42 3.45 3.3 3.34 54,470
10/06/2014 3.505 3.505 3.442 3.46 19,423
10/03/2014 3.4 3.595 3.39 3.49 50,884
10/02/2014 3.37 3.43 3.36 3.38 15,871
10/01/2014 3.45 3.46 3.33 3.34 43,456
09/30/2014 3.69 3.7 3.41 3.42 163,730
09/29/2014 3.47 3.72 3.47 3.7 68,990
09/26/2014 3.49 3.59 3.27 3.5 38,774
09/25/2014 3.38 3.49 3.33 3.46 68,480
09/24/2014 3.47 3.5 3.38 3.4 44,775
09/23/2014 3.47 3.57 3.29 3.45 158,514
09/22/2014 3.66 3.7 3.5201 3.61 78,865
09/19/2014 3.44 3.78 3.35 3.65 463,251
09/18/2014 3.35 3.49 3.346 3.44 130,063
09/17/2014 3.4 3.42 3.3 3.36 896,170
09/16/2014 3.32 3.45 3.32 3.4 251,194
09/15/2014 3.45 3.5 3.29 3.3 240,511
09/12/2014 3.55 3.57 3.46 3.48 211,321
09/11/2014 3.53 3.57 3.52 3.56 128,075
09/10/2014 3.55 3.5599 3.52 3.52 30,641
09/09/2014 3.55 3.58 3.53 3.54 47,869
09/08/2014 3.61 3.61 3.54 3.56 16,964
09/05/2014 3.57 3.63 3.52 3.59 33,794
09/04/2014 3.65 3.6651 3.56 3.597 25,037
09/03/2014 3.6 3.65 3.6 3.615 44,536
09/02/2014 3.51 3.6 3.51 3.55 45,994
08/29/2014 3.57 3.669 3.51 3.54 42,391
08/28/2014 3.86 3.86 3.52 3.59 205,883
08/27/2014 3.72 4 3.61 3.96 184,221
08/26/2014 3.65 3.73 3.6114 3.69 84,036
08/25/2014 3.65 3.68 3.6 3.65 95,313
08/22/2014 3.55 3.69 3.4701 3.6 68,454
08/21/2014 3.41 3.55 3.37 3.53 86,256
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
05/19/2014 5.15 5.46 4.88 4.94 282,991
05/16/2014 4.85 5.12 4.7 5.065 180,852
05/15/2014 4.64 4.8999 4.54 4.75 213,910
05/14/2014 4.53 4.55 4.43 4.43 49,259
05/13/2014 4.96 4.96 4.51 4.54 101,433
05/12/2014 4.85 5.02 4.73 4.99 81,041
05/09/2014 4.66 4.93 4.58 4.8 107,065
05/08/2014 4.39 4.74 4.362 4.68 327,627
05/07/2014 4.38 4.5878 4.33 4.35 57,156
05/06/2014 4.41 4.56 4.35 4.37 84,323
05/05/2014 4.52 4.575 4.4 4.46 52,275
05/02/2014 4.44 4.61 4.41 4.53 124,296
05/01/2014 4.49 4.499 4.37 4.39 62,970
04/30/2014 4.57 4.59 4.43 4.49 42,343
04/29/2014 4.65 4.76 4.55 4.55 63,460
04/28/2014 4.75 4.772 4.5875 4.62 117,020
04/25/2014 4.61 4.98 4.61 4.72 240,891
04/24/2014 4.46 4.47 4.4 4.45 38,383
04/23/2014 4.44 4.58 4.42 4.44 65,594
04/22/2014 4.39 4.4799 4.37 4.45 40,181
04/21/2014 4.33 4.4199 4.33 4.37 51,258
04/17/2014 4.36 4.3897 4.33 4.35 68,169
04/16/2014 4.45 4.45 4.31 4.36 134,107
04/15/2014 4.57 4.6 4.39 4.44 70,782
04/14/2014 4.75 4.854 4.49 4.58 54,309
04/11/2014 4.7 5.03 4.67 4.68 162,706
04/10/2014 5.05 5.05 4.61 4.67 216,785
04/09/2014 5.06 5.08 5.01 5.06 32,168
04/08/2014 5.06 5.25 5.01 5.03 58,134
04/07/2014 5.27 5.29 5.07 5.07 81,545
04/04/2014 5.32 5.38 5.16 5.27 79,432
04/03/2014 5.44 5.4999 5.15 5.29 113,466
04/02/2014 5.41 5.545 5.4 5.47 85,767
04/01/2014 5.49 5.55 5.39 5.43 68,782
03/31/2014 5.24 5.53 5.24 5.46 113,380
03/28/2014 5.17 5.4499 5.16 5.22 103,790
03/27/2014 5.66 5.7195 5.13 5.21 123,314
03/26/2014 6.34 6.34 5.6201 5.655 134,418
03/25/2014 6.08 6.55 6.08 6.27 136,403
03/24/2014 6.18 6.18 5.97 6.03 46,491
03/21/2014 5.86 6.2 5.85 6.18 195,388
03/20/2014 5.99 6.015 5.84 5.87 93,598
03/19/2014 6 6.09 5.95 5.97 63,628
03/18/2014 6.09 6.12 6.01 6.02 45,197
03/17/2014 6.12 6.18 6.04 6.05 31,295
03/14/2014 6.09 6.18 6.01 6.1 78,123
03/13/2014 6.34 6.39 6.06 6.11 60,139
03/12/2014 6.27 6.36 6.27 6.34 25,921
03/11/2014 6.39 6.43 6.28 6.31 50,001
03/10/2014 6.4199 6.4199 6.27 6.39 26,126
03/07/2014 6.28 6.44 6.17 6.39 69,673
03/06/2014 6.39 6.44 6.19 6.24 53,703
03/05/2014 6.29 6.3899 6.26 6.34 40,280
03/04/2014 6.18 6.44 6.14 6.32 75,427
03/03/2014 6.33 6.35 6.1 6.11 44,474
02/28/2014 6.31 6.45 6.28 6.35 266,755
02/27/2014 6.301 6.34 6.23 6.28 33,270
02/26/2014 6.28 6.48 6.28 6.35 29,034
02/25/2014 6.31 6.357 6.16 6.26 150,578
02/24/2014 6.18 6.48 6.17 6.32 67,530
02/21/2014 6.41 6.43 6.14 6.14 50,750
02/20/2014 6.3 6.4887 6.3 6.38 34,086
02/19/2014 6.53 6.55 6.31 6.32 24,963
02/18/2014 6.43 6.57 6.34 6.55 66,482
02/14/2014 6.2 6.5 6.19 6.42 76,550
02/13/2014 6.34 6.34 6.18 6.22 91,736
02/12/2014 6.56 6.5799 6.3 6.37 69,045
02/11/2014 6.56 6.65 6.51 6.53 49,081
02/10/2014 6.58 6.618 6.52 6.56 49,753
02/07/2014 6.82 6.88 6.58 6.62 59,600
02/06/2014 6.76 6.92 6.76 6.84 39,984
02/05/2014 6.51 6.74 6.51 6.68 75,390
02/04/2014 7.05 7.198 6.39 6.51 102,867
02/03/2014 7.22 7.22 7.02 7.05 108,616
01/31/2014 7.07 7.27 7.07 7.22 81,030
01/30/2014 7.29 7.46 7.2 7.22 33,470
01/29/2014 7.68 7.736 7.18 7.24 67,547
01/28/2014 7.9 7.954 7.54 7.72 141,204
01/27/2014 8.03 8.158 7.88 7.92 82,281
01/24/2014 8.05 8.11 7.85 8.1 193,787
01/23/2014 7.95 8.13 7.95 8.11 76,391
01/22/2014 8.08 8.08 7.93 8.02 80,151
01/21/2014 8.11 8.13 7.98 8.08 167,366
01/17/2014 7.78 8.185 7.77 8.09 135,630
01/16/2014 7.92 8.01 7.75 7.81 226,255
01/15/2014 7.46 8.02 7.437 8.01 89,741
01/14/2014 7.62 7.75 7.35 7.42 94,420
01/13/2014 8.03 8.14 7.53 7.57 61,557
01/10/2014 8.12 8.15 8.0001 8.08 33,916
01/09/2014 8.07 8.18 8.01 8.15 50,970
01/08/2014 8.16 8.29 8 8.08 38,777
01/07/2014 8 8.29 7.93 8.14 79,037
01/06/2014 8.14 8.1999 7.93 7.93 52,099
01/03/2014 7.95 8.13 7.95 8.1 77,215
01/02/2014 7.64 8.108 7.64 7.95 73,779
12/31/2013 7.76 7.8675 7.6 7.67 52,374
12/30/2013 7.6 7.87 7.54 7.76 78,823
12/27/2013 7.71 7.72 7.55 7.6 56,625
12/26/2013 7.91 7.96 7.65 7.72 101,132
12/24/2013 7.82 8 7.78 7.9 37,421
12/23/2013 8.12 8.24 7.62 7.79 88,682
12/20/2013 7.15 8.09 7.122 8.05 336,245
12/19/2013 7.18 7.18 7.08 7.15 56,891
12/18/2013 7.04 7.21 6.99 7.17 140,564
12/17/2013 7.15 7.27 6.97 7 124,407
12/16/2013 7.23 7.3 7.15 7.18 87,441
12/13/2013 7.25 7.3599 7.24 7.25 83,903
12/12/2013 7.29 7.35 7.1 7.2 107,330
12/11/2013 7.08 7.37 7 7.31 181,710
12/10/2013 7.51 7.6 7.02 7.07 175,785
12/09/2013 7.82 7.96 7.45 7.5 85,246
12/06/2013 7.84 8.0425 7.77 7.82 74,367
12/05/2013 8.06 8.08 7.77 7.81 121,712
12/04/2013 8.6 8.6 8.005 8.08 227,138
12/03/2013 8.69 8.9 8.5 8.6 230,822
12/02/2013 10.47 10.47 9.5 9.5 64,544
11/29/2013 10.33 10.47 10.32 10.45 19,363
11/27/2013 10.05 10.35 10.05 10.27 32,089
11/26/2013 9.86 10.09 9.86 10.02 43,110
11/25/2013 10.04 10.04 9.8929 9.96 24,077
11/22/2013 10.02 10.03 9.92 10.02 40,054
11/21/2013 9.88 10.29 9.75 10 36,161
11/20/2013 10.16 10.2377 9.87 9.89 27,630
11/19/2013 10.1 10.27 10.1 10.16 26,502
11/18/2013 10.09 10.15 10.01 10.11 31,247
11/15/2013 10 10.14 9.97 10.08 22,410
11/14/2013 10.01 10.12 9.95 10 31,748
11/13/2013 9.74 10.07 9.7 9.98 26,078
11/12/2013 9.58 9.78 9.52 9.75 27,258
11/11/2013 9.73 9.77 9.56 9.57 16,462
11/08/2013 9.68 9.94 9.59 9.71 22,179
11/07/2013 9.8 9.83 9.67 9.69 52,389
11/06/2013 9.91 9.99 9.75 9.77 34,101
11/05/2013 9.93 10.0321 9.79 9.82 78,230
11/04/2013 9.9 10.05 9.8201 10.01 28,801
11/01/2013 9.89 10 9.82 9.9 55,590
10/31/2013 10.07 10.08 9.9 9.9 35,927
10/30/2013 10.22 10.27 10.03 10.08 24,219
10/29/2013 10.05 10.3 10.05 10.25 47,373
10/28/2013 9.94 10.09 9.8501 9.99 58,481
10/25/2013 10.05 10.08 9.88 9.92 26,046
10/24/2013 9.96 10.17 9.9 10.01 36,382
10/23/2013 10.29 10.325 9.84 9.96 200,508
10/22/2013 10.43 10.48 10.28 10.3 53,412
10/21/2013 10.49 10.53 10.42 10.42 58,420
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?