$7.98 -0.11 (%) Geeknet Inc - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GKNT historical data

Date Open High Low Close Volume
3/27/20157.957.987.867.986,643
3/26/20157.908.097.708.0914,478
3/25/20157.778.007.537.9918,148
3/24/20157.707.897.607.717,133
3/23/20157.638.207.637.8916,901
3/20/20157.517.807.507.644,502
3/19/20157.837.837.487.753,998
3/18/20157.868.047.317.8317,624
3/17/20157.857.947.667.816,685
3/16/20157.768.207.767.8911,474
3/13/20157.367.967.367.9321,232
3/12/20157.347.507.347.495,817
3/11/20157.207.497.207.416,379
3/10/20157.287.437.247.251,639
3/9/20157.467.507.287.3114,209
3/6/20157.307.497.307.489,032
3/5/20157.357.407.317.392,949
3/4/20157.287.407.287.408,578
3/3/20157.277.407.277.374,887
3/2/20157.207.377.127.3522,445
2/27/20157.157.357.157.2412,562
2/26/20157.297.387.017.1255,684
2/25/20157.457.457.187.2917,125
2/24/20157.437.447.177.379,262
2/23/20157.507.507.137.3149,891
2/20/20157.757.997.757.873,309
2/19/20157.787.947.697.867,819
2/18/20157.747.957.627.906,958
2/17/20157.757.757.517.637,755
2/13/20157.957.987.777.8310,940
2/12/20157.978.147.947.947,653
2/11/20158.168.177.948.162,278
2/10/20158.008.057.927.923,255
2/9/20157.808.177.787.9512,947
2/6/20157.948.077.807.815,466
2/5/20158.038.107.827.897,571
2/4/20157.778.197.687.8213,709
2/3/20157.967.996.927.7648,430
2/2/20157.798.147.767.926,082
1/30/20158.008.037.747.8410,196
1/29/20157.908.087.908.011,546
1/28/20158.018.287.878.0214,391
1/27/20158.288.287.898.1011,741
1/26/20157.828.397.828.2823,385
1/23/20157.627.857.457.8125,797
1/22/20157.607.807.357.6737,367
1/21/20157.797.867.567.6113,477
1/20/20157.697.697.317.5551,742
1/16/20157.707.857.687.7012,195
1/15/20157.857.887.707.707,549
1/14/20157.697.927.697.899,754
1/13/20158.008.007.907.905,185
1/12/20158.198.297.907.9024,345
1/9/20158.258.268.098.2414,390
1/8/20158.108.457.958.3715,325
1/7/20157.878.217.718.0816,982
1/6/20158.078.107.907.9010,204
1/5/20158.198.217.908.1213,831
1/2/20158.008.427.908.0917,307
12/31/20147.838.427.838.2825,002
12/30/20148.188.427.917.9528,722
12/29/20148.018.438.018.2620,291
12/26/20147.978.197.978.035,803
12/24/20147.807.947.727.8316,902
12/23/20147.947.987.707.7139,384
12/22/20147.957.987.827.9325,018
12/19/20147.807.987.807.9327,976
12/18/20147.857.947.817.8715,195
12/17/20147.927.927.707.8316,262
12/16/20147.807.987.757.807,393
12/15/20147.987.987.757.878,437
12/12/20148.328.327.777.8726,508
12/11/20148.458.458.208.207,527
12/10/20148.208.498.208.2410,469
12/9/20148.018.918.008.1612,852
12/8/20148.198.398.128.1231,455
12/5/20148.558.798.408.4120,650
12/4/20148.928.978.538.5319,241
12/3/20148.989.008.868.9112,681
12/2/20148.979.048.778.9521,899
12/1/20148.738.998.708.994,067
11/28/20148.868.988.688.713,675
11/26/20148.998.998.758.768,350
11/25/20148.849.058.838.836,761
11/24/20148.899.158.758.889,680
11/21/20148.929.008.638.8033,760
11/20/20148.849.008.719.007,455
11/19/20148.839.078.738.806,378
11/18/20149.009.108.778.7814,262
11/17/20149.159.168.938.9415,353
11/14/20149.069.269.019.147,710
11/13/20149.139.168.909.018,182
11/12/20149.709.709.309.3517,673
11/11/20149.609.799.359.6613,881
11/10/20149.789.939.639.675,163
11/7/20149.5010.009.509.6741,134
11/6/20149.709.709.539.671,756
11/5/20149.659.659.529.52814
11/4/20149.689.689.559.552,772
11/3/20149.619.699.529.643,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center