Geeknet Inc $11.87

down -0.38


31/7/2014 01:27 PM  |  NASDAQ : GKNT  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GKNT historical data

Date Open High Low Close Volume
7/30/201412.5012.5011.8712.259,265
7/29/201412.1712.5012.1212.404,717
7/28/201412.2212.6311.8612.3426,948
7/25/201411.9812.3411.9812.3410,884
7/24/201412.2112.2111.7511.753,588
7/23/201412.1112.2312.1012.189,134
7/22/201412.2012.2212.1012.113,818
7/21/201412.1212.1912.1212.132,823
7/18/201412.1012.1212.1012.113,253
7/17/201412.1012.2212.1012.12920
7/16/201412.1112.1712.1112.171,550
7/15/201412.0212.2112.0112.112,550
7/14/201412.0712.1912.0712.155,422
7/11/201412.1012.1012.1012.10985
7/10/201412.0812.4012.0812.133,797
7/9/201412.2412.2412.0812.134,460
7/8/201412.3612.3612.2412.267,557
7/7/201412.4012.6712.1012.3911,964
7/3/201412.4512.6512.3012.4421,751
7/2/201412.4312.6212.4312.508,627
7/1/201412.4712.5212.3812.456,412
6/30/201412.8112.8112.3712.473,041
6/27/201412.9012.9712.6012.795,467
6/26/201412.6813.2512.6812.8411,151
6/25/201412.3712.9212.3012.6810,956
6/24/201412.3512.8712.3512.418,520
6/23/201412.6812.7612.2212.3918,341
6/20/201413.1213.1212.6812.6819,863
6/19/201413.2213.3013.0413.186,581
6/18/201413.2513.4013.1313.384,268
6/17/201413.2213.4012.9913.387,719
6/16/201412.9213.3212.9213.305,022
6/13/201413.0913.2512.9113.164,935
6/12/201412.7413.0912.5813.099,496
6/11/201413.1313.1312.5812.8323,541
6/10/201412.9613.3512.9513.306,205
6/9/201413.2213.6112.8813.0120,549
6/6/201413.5613.5613.2713.4210,300
6/5/201413.5713.8813.2713.628,872
6/4/201413.3013.8213.3013.6510,488
6/3/201413.6813.9013.6013.778,273
6/2/201413.7013.9213.6713.778,197
5/30/201414.0514.0513.7413.782,311
5/29/201413.7114.1513.3414.0312,868
5/28/201413.5513.9213.2713.7914,667
5/27/201413.4013.4413.2713.3718,075
5/23/201413.3213.4413.2613.296,340
5/22/201413.2613.4813.2613.355,671
5/21/201413.4213.4713.2613.364,765
5/20/201413.5213.5813.3713.454,033
5/19/201413.5213.6813.5213.526,293
5/16/201413.5213.8213.5213.526,883
5/15/201413.5713.7413.5213.656,728
5/14/201413.6113.7513.6013.643,029
5/13/201413.8213.8813.5113.699,668
5/12/201413.8714.0413.7613.9019,105
5/9/201414.0814.1513.7613.9312,152
5/8/201414.0314.7814.0014.0127,275
5/7/201414.5614.7114.2014.7038,801
5/6/201414.7514.8514.6114.631,539
5/5/201414.8814.9814.6314.974,511
5/2/201414.9414.9414.7114.714,741
5/1/201414.0014.9314.0014.864,958
4/30/201415.2415.4414.7514.914,913
4/29/201414.4815.2914.4815.1748,359
4/28/201414.1414.8414.0714.6927,522
4/25/201414.1014.3014.0914.2611,794
4/24/201414.0514.1013.9214.099,035
4/23/201413.7614.0513.7614.0512,764
4/22/201413.4213.8413.4213.843,362
4/21/201413.5913.8113.4013.7424,664
4/17/201413.5013.5813.5013.585,759
4/16/201413.5513.5513.2813.469,567
4/15/201413.5613.5813.4413.5011,154
4/14/201413.5213.6913.3413.5510,523
4/11/201413.4513.6213.4513.503,754
4/10/201413.7013.7413.5113.5310,218
4/9/201413.7213.8513.7013.706,199
4/8/201413.6813.8613.6813.698,960
4/7/201413.8614.0013.6813.685,834
4/4/201413.9913.9913.8013.812,593
4/3/201414.0214.0213.8513.858,797
4/2/201414.0014.0413.9513.984,838
4/1/201413.9014.0113.9013.9713,261
3/31/201413.9414.0213.9414.0216,805
3/28/201413.9114.0513.9014.007,860
3/27/201413.9114.1513.9014.134,374
3/26/201414.0714.0713.9014.0019,686
3/25/201414.1114.2314.0814.086,013
3/24/201414.1314.6114.0514.1147,051
3/21/201414.0614.3114.0214.036,271
3/20/201414.5014.5014.0114.0510,988
3/19/201414.3014.6914.3014.5116,272
3/18/201413.9914.7113.9714.3715,158
3/17/201413.8714.0413.6713.9713,803
3/14/201413.7413.8513.6713.7910,732
3/13/201413.9014.0713.7613.767,914
3/12/201414.0114.1013.8813.916,090
3/11/201414.0614.0714.0514.058,198
3/10/201414.0114.1414.0014.0211,455
Trading Center