GMAN

Gordmans Stores, Inc. Historical Stock Prices

$7.32
*  
0.29
3.81%
Get GMAN Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
16:00  7.59  7.61  7.24  7.32 142,823
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
04/28/2015 8.23 8.5 8.14 8.3 112,845
04/27/2015 8.61 8.675 8.2 8.35 199,557
04/24/2015 8.39 8.7499 8.34 8.49 83,125
04/23/2015 8.65 8.65 8.2 8.44 147,587
04/22/2015 8.86 8.86 8.52 8.63 167,137
04/21/2015 8.92 8.92 8.35 8.8 179,333
04/20/2015 8.51 8.85 8.42 8.8 199,869
04/17/2015 8.5 8.595 8.31 8.36 155,547
04/16/2015 8.79 8.79 8.46 8.64 150,434
04/15/2015 8.35 8.864 8.31 8.73 347,721
04/14/2015 8.21 8.45 8.2 8.26 175,016
04/13/2015 8.12 8.5 8.04 8.21 297,264
04/10/2015 8 8.44 7.92 8.09 172,065
04/09/2015 7.98 8 7.85 7.99 109,290
04/08/2015 7.9 8.01 7.86 7.94 206,936
04/07/2015 7.9 8.02 7.9 7.91 170,634
04/06/2015 7.85 8.08 7.76 7.9 430,791
04/02/2015 7.97 8 7.18 7.85 757,651
04/01/2015 8.36 8.7 7.76 7.8 1,145,547
03/31/2015 8.18 8.35 7.62 8.3 1,195,168
03/30/2015 6.47 7.92 6.35 7.77 1,920,590
03/27/2015 6.13 6.59 6.1001 6.35 361,987
03/26/2015 6.35 6.38 5.86 6.09 451,736
03/25/2015 5.45 6.48 5.45 6.2 592,755
03/24/2015 5.35 5.56 5.12 5.5 592,372
03/23/2015 4.99 5.39 4.98 5.3 323,587
03/20/2015 4.55 5.44 4.55 4.91 1,017,791
03/19/2015 4.09 4.65 4.0499 4.36 421,189
03/18/2015 4.14 4.172 4.05 4.065 18,099
03/17/2015 4.12 4.14 4.035 4.12 14,649
03/16/2015 4.09 4.18 4.05 4.1 28,119
03/13/2015 4.06 4.14 4.04 4.12 29,036
03/12/2015 4.03 4.09 4.019 4.06 112,105
03/11/2015 4.07 4.1 4 4.07 38,633
03/10/2015 4.14 4.15 4 4.07 39,733
03/09/2015 4.02 4.19 4 4.19 25,948
03/06/2015 4 4.03 3.94 4 15,539
03/05/2015 4.04 4.04 3.993 4.02 12,451
03/04/2015 4.04 4.04 4 4.02 25,119
03/03/2015 4.03 4.05 4.011 4.05 9,523
03/02/2015 3.96 4.05 3.96 4.01 18,662
02/27/2015 3.98 4 3.92 3.93 19,528
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
11/25/2014 3.33 3.33 3.23 3.25 55,619
11/24/2014 3.28 3.39 3.27 3.39 79,684
11/21/2014 3.37 3.37 3.04 3.36 258,387
11/20/2014 3.27 3.34 3.23 3.3 66,635
11/19/2014 3.312 3.312 3.232 3.25 9,524
11/18/2014 3.25 3.32 3.23 3.24 16,807
11/17/2014 3.25 3.25 3.2 3.22 39,215
11/14/2014 3.23 3.24 3.14 3.22 11,760
11/13/2014 3.25 3.27 3.19 3.21 16,402
11/12/2014 3.12 3.2 3.12 3.19 8,152
11/11/2014 3.146 3.2 3.13 3.1416 11,643
11/10/2014 3.19 3.37 3.17 3.19 6,554
11/07/2014 3.26 3.26 3.13 3.19 27,564
11/06/2014 3.31 3.31 3.1701 3.29 58,248
11/05/2014 3.14 3.35 3.13 3.26 33,910
11/04/2014 3.115 3.18 3.1 3.18 16,064
11/03/2014 3.19 3.19 3.11 3.15 24,698
10/31/2014 3.15 3.18 3.12 3.15 12,449
10/30/2014 3.091 3.16 3.08 3.14 20,476
10/29/2014 3.09 3.1312 3.08 3.13 25,382
10/28/2014 3.15 3.17 3.1 3.14 25,112
10/27/2014 3.12 3.17 3.1 3.17 22,144
10/24/2014 3.23 3.26 3.15 3.17 15,251
10/23/2014 3.33 3.38 3.16 3.24 31,801
10/22/2014 3.38 3.38 3.29 3.3 11,339
10/21/2014 3.384 3.45 3.34 3.39 53,531
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
*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?