Historical Prices for Gander Mountain Co (GMTN)

Symbol:

Historical Data for Gander Mountain Company (GMTN)

After Hours: $ 1.78

-0.106 (-5.62%)

Volume: 1.3 k

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	2.40	2.40	1.40	1.886	151,585	-0.574	-23.33%
10/9/08	2.81	2.82	2.46	2.46	47,456	-0.39	-13.68%
10/8/08	2.96	3.19	2.75	2.85	65,892	-0.24	-7.77%
10/7/08	3.06	3.37	2.98	3.09	50,722	–	–
10/6/08	3.33	3.33	2.75	3.09	63,968	-0.28	-8.31%
10/3/08	2.96	3.40	2.96	3.37	31,454	0.37	12.33%
10/2/08	3.23	3.40	2.96	3.00	43,039	-0.40	-11.76%
10/1/08	3.04	3.40	3.01	3.40	8,948	0.13	3.98%
9/30/08	3.03	3.48	3.00	3.27	32,000	0.27	9.00%
9/29/08	3.55	3.58	3.00	3.00	25,188	-0.49	-14.04%
9/26/08	3.22	3.51	3.20	3.49	31,619	0.14	4.18%
9/25/08	3.18	3.35	3.10	3.35	17,757	0.12	3.72%
9/24/08	3.52	3.6796	3.10	3.23	42,875	-0.36	-10.03%
9/23/08	3.76	3.82	3.44	3.59	11,447	-0.05	-1.37%
9/22/08	3.55	3.67	3.53	3.64	14,404	-0.04	-1.09%
9/19/08	3.93	3.93	3.35	3.68	23,576	0.28	8.24%
9/18/08	3.45	3.75	3.22	3.40	35,119	0.07	2.10%
9/17/08	3.62	3.69	3.25	3.33	15,571	-0.24	-6.72%
9/16/08	3.46	3.60	3.36	3.57	27,944	-0.01	-0.28%
9/15/08	3.70	3.70	3.58	3.58	15,925	-0.12	-3.24%
9/12/08	3.60	3.71	3.60	3.70	4,671	0.10	2.78%
9/11/08	3.46	3.75	3.46	3.60	21,310	-0.15	-4.00%
9/10/08	3.40	3.75	3.40	3.75	47,401	0.29	8.38%
9/9/08	3.6101	3.6101	3.46	3.46	22,141	-0.17	-4.68%
9/8/08	3.64	3.69	3.51	3.63	29,792	-0.02	-0.55%
9/5/08	3.67	3.70	3.55	3.65	7,551	0.03	0.83%
9/4/08	3.60	3.76	3.56	3.62	34,069	0.02	0.56%
9/3/08	3.46	3.60	3.37	3.60	41,552	0.27	8.11%
9/2/08	3.51	3.64	3.33	3.33	52,227	-0.25	-6.98%
8/29/08	3.19	3.67	3.19	3.58	25,950	0.35	10.84%
8/28/08	3.33	3.37	3.22	3.23	32,250	-0.10	-3.00%
8/27/08	3.40	3.40	3.27	3.33	33,376	0.04	1.22%
8/26/08	3.18	3.3192	3.18	3.29	31,308	0.17	5.45%
8/25/08	3.12	3.12	2.95	3.12	14,313	0.07	2.30%
8/22/08	3.0601	3.09	3.05	3.05	6,082	-0.01	-0.33%
8/21/08	3.0601	3.0941	3.03	3.06	4,900	0.0001	0.00%
8/20/08	3.07	3.07	3.0256	3.0599	3,770	0.0599	2.00%
8/19/08	3.12	3.12	2.99	3.00	19,691	-0.06	-1.96%
8/18/08	3.13	3.1699	3.04	3.06	13,183	–	–
8/15/08	3.11	3.20	3.01	3.06	16,646	-0.12	-3.77%
8/14/08	3.09	3.22	3.09	3.18	16,314	0.15	4.95%
8/13/08	3.1001	3.12	3.00	3.03	13,408	-0.07	-2.26%
8/12/08	3.30	3.30	3.10	3.10	9,346	-0.05	-1.59%
8/11/08	3.06	3.33	3.06	3.15	22,100	0.08	2.61%
8/8/08	3.37	3.4796	3.05	3.07	45,940	-0.26	-7.81%
8/7/08	3.05	3.55	3.05	3.33	37,691	0.30	9.90%
8/6/08	2.95	3.21	2.95	3.03	42,541	0.14	4.84%
8/5/08	2.88	2.95	2.845	2.89	10,567	0.06	2.12%
8/4/08	3.00	3.11	2.83	2.83	37,184	-0.11	-3.74%
8/1/08	3.02	3.06	2.94	2.94	8,461	-0.08	-2.65%
7/31/08	3.09	3.11	2.99	3.02	5,975	-0.03	-0.98%
7/30/08	3.05	3.20	2.93	3.05	9,970	0.06	2.01%
7/29/08	2.83	2.99	2.83	2.99	5,425	0.09	3.10%
7/28/08	2.81	2.94	2.81	2.90	8,390	0.04	1.40%
7/25/08	2.84	2.92	2.84	2.86	22,574	0.02	0.70%
7/24/08	2.85	2.89	2.76	2.84	38,482	0.05	1.79%
7/23/08	2.86	2.89	2.79	2.79	32,735	-0.03	-1.06%
7/22/08	2.90	2.94	2.77	2.82	35,812	-0.07	-2.42%
7/21/08	2.79	2.95	2.79	2.89	62,040	0.15	5.47%
7/18/08	3.03	3.18	2.69	2.74	74,083	-0.22	-7.43%
7/17/08	3.12	3.12	2.8899	2.96	48,037	-0.10	-3.27%
7/16/08	3.07	3.22	3.02	3.06	34,854	–	–
7/15/08	3.29	3.29	3.06	3.06	46,667	-0.26	-7.83%
7/14/08	3.42	3.67	3.26	3.32	45,866	-0.09	-2.64%