GEEKNET $14.61

down -0.09


17/5/2013 04:17 PM  |  NASDAQ : GKNT  |  Industries : Information / Other Information Services
Type:

GKNT historical data

Date Open High Low Close Volume
5/17/2013 14.75 14.92 14.60 14.61 154
5/16/2013 14.38 14.94 14.22 14.70 175
5/15/2013 14.28 14.50 14.15 14.38 201
5/14/2013 13.52 14.50 13.52 14.18 332
5/13/2013 14.02 14.06 13.35 13.52 101
5/10/2013 14.09 14.35 13.91 14.28 67
5/9/2013 13.87 14.17 13.80 14.10 106
5/8/2013 13.56 14.18 13.29 13.94 311
5/7/2013 13.13 13.64 12.81 13.64 76
5/6/2013 12.62 13.18 12.62 13.14 64
5/3/2013 12.82 13.37 12.80 12.93 72
5/2/2013 12.56 12.79 12.38 12.70 105
5/1/2013 13.00 13.10 12.50 12.51 273
4/30/2013 13.06 13.28 13.00 13.08 103
4/29/2013 13.41 13.42 13.04 13.25 102
4/26/2013 13.50 13.67 13.01 13.38 233
4/25/2013 13.27 13.61 13.27 13.53 76
4/24/2013 13.32 13.32 13.16 13.16 12
4/23/2013 13.26 13.41 13.19 13.41 57
4/22/2013 13.10 13.19 13.00 13.18 34
4/19/2013 13.12 13.20 13.00 13.10 48
4/18/2013 13.44 13.61 13.01 13.07 62
4/17/2013 13.67 13.93 13.33 13.36 92
4/16/2013 13.76 14.39 13.76 14.20 72
4/15/2013 13.70 13.78 13.41 13.59 159
4/12/2013 13.53 14.09 13.53 13.99 216
4/11/2013 13.38 13.86 13.37 13.71 90
4/10/2013 13.38 13.50 13.29 13.44 34
4/9/2013 13.29 13.38 13.25 13.28 75
4/8/2013 13.39 13.39 13.22 13.29 17
4/5/2013 13.12 13.30 13.11 13.30 222
4/4/2013 13.46 13.47 13.18 13.36 74
4/3/2013 14.39 14.39 13.35 13.47 109
4/2/2013 14.35 14.65 14.19 14.39 121
4/1/2013 14.68 14.69 14.14 14.18 127
3/28/2013 14.85 14.87 14.72 14.77 79
3/27/2013 14.88 14.92 14.83 14.83 44
3/26/2013 15.10 15.10 14.89 15.02 25
3/25/2013 15.06 15.19 14.85 15.03 155
3/22/2013 15.48 15.48 15.16 15.16 46
3/21/2013 15.47 15.66 15.30 15.45 119
3/20/2013 15.50 15.75 15.40 15.75 55
3/19/2013 15.24 15.45 15.24 15.39 30
3/18/2013 14.81 15.50 14.80 15.27 74
3/15/2013 15.00 15.13 14.92 15.09 103
3/14/2013 15.00 15.00 14.88 14.99 41
3/13/2013 14.86 15.14 14.82 14.97 24
3/12/2013 14.79 15.14 14.78 14.80 118
3/11/2013 15.22 15.42 14.81 15.20 80
3/8/2013 15.38 15.38 15.13 15.33 27
3/7/2013 15.24 15.70 15.19 15.39 36
3/6/2013 15.27 15.29 15.20 15.27 15
3/5/2013 15.12 15.59 15.12 15.25 37
3/4/2013 15.83 15.88 14.80 15.16 140
3/1/2013 15.77 16.11 15.61 15.84 21
2/28/2013 15.74 16.37 15.74 16.01 158
2/27/2013 14.80 16.24 14.80 16.21 185
2/26/2013 15.35 15.65 14.78 15.27 32
2/25/2013 16.46 16.50 15.15 15.20 99
2/22/2013 15.90 16.59 15.06 16.40 51
2/21/2013 15.93 15.93 15.71 15.71 11
2/20/2013 16.40 16.42 15.61 15.95 100
2/19/2013 15.06 16.90 15.05 16.44 177
2/15/2013 15.17 15.17 14.85 15.10 136
2/14/2013 15.00 15.11 14.98 15.07 335
2/13/2013 15.15 15.40 15.15 15.34 52
2/12/2013 15.29 15.41 15.19 15.41 27
2/11/2013 15.05 15.44 15.03 15.25 50
2/8/2013 15.24 15.43 15.05 15.32 158
2/7/2013 15.09 15.29 15.00 15.07 49
2/6/2013 15.35 15.37 15.05 15.14 34
2/5/2013 15.40 15.48 15.01 15.39 411
2/4/2013 15.53 15.53 15.26 15.33 30
2/1/2013 15.45 15.82 15.11 15.82 147
1/31/2013 15.41 15.74 15.30 15.32 103
1/30/2013 15.43 15.62 15.37 15.39 53
1/29/2013 15.60 15.80 15.60 15.72 75
1/28/2013 15.46 15.64 15.34 15.64 49
1/25/2013 15.54 15.74 15.43 15.45 19
1/24/2013 15.54 15.86 15.41 15.52 47
1/23/2013 15.44 15.75 15.44 15.54 65
1/22/2013 15.71 15.71 15.44 15.50 134
1/18/2013 15.88 16.03 15.57 15.93 101
1/17/2013 16.07 16.07 15.95 15.95 25
1/16/2013 16.14 16.18 15.76 16.01 30
1/15/2013 16.35 16.53 16.19 16.20 52
1/14/2013 16.39 16.45 16.15 16.45 30
1/11/2013 16.90 17.09 16.31 16.46 174
1/10/2013 16.97 17.24 16.88 16.95 39
1/9/2013 17.05 17.22 16.97 17.03 31
1/8/2013 17.29 17.55 17.11 17.11 45
1/7/2013 16.86 17.41 16.86 17.13 33
1/4/2013 17.69 17.69 16.67 17.06 149
1/3/2013 17.74 17.74 17.04 17.60 51
1/2/2013 16.41 17.77 16.29 17.67 284
12/31/2012 16.19 16.89 15.55 16.10 297
12/28/2012 16.12 16.66 16.00 16.34 172
12/27/2012 15.99 16.36 15.67 16.11 81
12/26/2012 16.80 16.94 15.85 16.02 139
12/24/2012 16.55 16.99 16.19 16.81 148
Marketplace
Trading Center