GMAN

Historical Stock Prices

$4.01
*  
0.08
1.96%
Get GMAN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
10/18/2013 10.65 10.65 10.446 10.5 127,405
10/17/2013 10.63 10.72 10.57 10.62 49,474
10/16/2013 10.6 10.63 10.52 10.55 35,384
10/15/2013 10.55 10.57 10.48 10.57 94,369
10/14/2013 10.59 10.65 10.49 10.57 23,212
10/11/2013 10.63 10.71 10.45 10.67 34,837
10/10/2013 10.46 10.81 10.3721 10.69 29,016
10/09/2013 10.48 10.48 10.16 10.35 73,913
10/08/2013 10.83 10.83 10.37 10.5 57,647
10/07/2013 11.08 11.13 10.86 10.9 45,641
10/04/2013 11.03 11.195 10.97 11.12 46,082
10/03/2013 11.18 11.22 10.97 11.05 60,827
10/02/2013 11.26 11.28 11.16 11.16 46,680
10/01/2013 11.25 11.38 11.17 11.3 61,974
09/30/2013 11.16 11.4 11.1 11.25 111,222
09/27/2013 11.25 11.37 11.11 11.26 140,172
09/26/2013 11.37 11.55 11.27 11.3 60,437
09/25/2013 11.27 11.52 11.25 11.31 114,073
09/24/2013 10.48 11.66 10.43 11.23 499,327
09/23/2013 13.84 14.15 13.62 14.02 168,080
09/20/2013 13.96 13.99 13.83 13.85 45,404
09/19/2013 13.99 14.08 13.87 14 62,517
09/18/2013 13.91 13.9948 13.76 13.96 53,214
09/17/2013 13.76 13.91 13.76 13.9 48,971
09/16/2013 13.96 13.96 13.76 13.77 26,631
09/13/2013 13.83 13.915 13.77 13.88 30,690
09/12/2013 13.76 13.82 13.75 13.78 52,762
09/11/2013 13.79 13.93 13.75 13.79 31,650
09/10/2013 13.99 13.99 13.75 13.77 94,417
09/09/2013 13.8 13.9399 13.75 13.85 82,383
09/06/2013 13.96 13.96 13.735 13.75 127,551
09/05/2013 13.97 14.05 13.72 13.79 127,142
09/04/2013 14.2 14.349 13.98 14.01 177,769
09/03/2013 14.04 14.06 13.9 14.01 216,625
08/30/2013 13.87 13.91 13.64 13.82 359,743
08/29/2013 14.25 14.25 13.7 13.82 183,877
08/28/2013 14.2 14.8799 13.46 13.82 240,608
08/27/2013 14 14.09 13.31 13.31 205,407
08/26/2013 14 14.16 13.94 14.04 48,032
08/23/2013 14.16 14.16 13.73 14.03 107,613
08/22/2013 14 14.21 13.9301 14.18 8,592
08/21/2013 14.05 14.05 13.92 13.965 35,510
08/20/2013 14.13 14.2499 14 14.07 40,186
08/19/2013 14.03 14.23 14 14.09 36,409
08/16/2013 14.05 14.09 13.89 14.02 81,697
08/15/2013 14 14.06 13.99 14.04 84,167
08/14/2013 14.02 14.15 14.02 14.11 46,691
08/13/2013 14.03 14.14 14 14.04 14,392
08/12/2013 14 14.13 13.9 14.07 20,099
08/09/2013 14.06 14.2 14 14.05 14,318
08/08/2013 14.08 14.25 13.95 14.17 21,758
08/07/2013 14.22 14.27 14 14.01 20,868
08/06/2013 14.25 14.25 14 14.22 21,902
08/05/2013 14.26 14.4 14.15 14.36 12,823
08/02/2013 14.16 14.25 14.056 14.24 17,693
08/01/2013 14.11 14.33 13.841 14.27 63,095
07/31/2013 13.95 14.14 13.7701 13.99 24,077
07/30/2013 14.14 14.38 14 14.03 17,676
07/29/2013 14.56 14.56 14 14.11 23,274
07/26/2013 14.68 14.81 14.46 14.6 13,978
07/25/2013 14.5 14.84 14.5 14.84 61,222
07/24/2013 14.42 14.7 14.42 14.6 61,764
07/23/2013 14.58 14.67 14.43 14.43 27,611
07/22/2013 14.61 14.92 14.52 14.6 40,478
07/19/2013 14.58 14.68 14.5 14.6 39,094
07/18/2013 14.72 14.9 14.63 14.64 32,871
07/17/2013 15 15 14.648 14.71 32,103
07/16/2013 14.75 15.25 14.62 14.89 77,400
07/15/2013 14.49 14.849 14.49 14.73 63,541
07/12/2013 14.58 14.7 14.191 14.44 13,507
07/11/2013 14.69 14.71 14.44 14.55 25,704
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?