GORDMANS STORES Historical Stock Price

Below is the stock price history for Gordmans Stores GMAN. Data is recorded each day for the historical open, high, low, close and volume. The Gordmans Stores stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gordmans Stores Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-21 0.0662 0.0699 0.0627 0.0665 30,400
2017-03-20 0.0537 0.0815 0.0537 0.0667 209,605
2017-03-17 0.0663 0.067 0.065 0.065 168,383
2017-03-16 0.072 0.0737 0.0688 0.0688 57,224
2017-03-15 0.087 0.087 0.0722 0.073 213,608
2017-03-14 0.126 0.14 0.0905 0.0905 712,142
2017-03-13 0.0616 0.08 0.0601 0.0699 331,396
2017-03-10 0.1102 0.1279 0.1102 0.1161 23,933
2017-03-09 0.1551 0.1551 0.10 0.1332 57,022
2017-03-08 0.1403 0.165 0.1403 0.15 34,169
2017-03-07 0.2125 0.2125 0.15 0.16 40,080
2017-03-06 0.579 0.579 0.1501 0.1702 29,230
2017-03-03 0.61 0.61 0.59 0.59 1,200
2017-03-02 0.5799 0.5799 0.57 0.5799 408
2017-03-01 0.58 0.58 0.5799 0.58 2,501
2017-02-28 0.61 0.61 0.595 0.595 500
2017-02-27 0.62 0.62 0.62 0.62 100
2017-02-24 0.645 0.645 0.645 0.645 11
2017-02-23 0.6001 0.6001 0.6001 0.6001 100
2017-02-22 0.6601 0.6601 0.6099 0.6298 900
2017-02-21 0.708 0.708 0.66 0.69 961
2017-02-17 0.624 0.624 0.624 0.624 51
2017-02-16 0.63 0.6499 0.63 0.6499 326
2017-02-15 0.68 0.68 0.68 0.68 600
2017-02-14 0.68 0.68 0.68 0.68 100
2017-02-13 0.67 0.685 0.65 0.68 1,220
2017-02-10 0.61 0.61 0.61 0.61 300
2017-02-08 0.63 0.63 0.63 0.63 69
2017-02-07 0.6401 0.6599 0.6251 0.6256 1,850
2017-02-06 0.66 0.66 0.625 0.625 10,700

» More Gordmans Stores Stock Price History

To see other companies like Gordmans Stores (GMAN), view our stock market today for news, and other data.