$7.81 +0.14 (%) Geeknet Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GKNT historical data

Date Open High Low Close Volume
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
10/31/20149.539.619.509.524,038
10/30/20149.449.619.269.6110,884
10/29/20149.509.549.379.534,409
10/28/20149.509.569.179.5014,498
10/27/20149.499.549.469.541,860
10/24/20149.509.569.429.454,723
10/23/20149.449.579.409.4111,439
10/22/20149.369.589.249.4810,936
10/21/20149.509.509.279.464,790
10/20/20149.369.419.149.304,610
10/17/20149.219.369.209.3614,407
10/16/20149.119.389.119.186,129
10/15/20149.129.219.109.102,079
10/14/20149.129.289.059.084,430
10/13/20149.069.179.039.147,705
10/10/20149.419.419.149.186,320
10/9/20149.309.509.159.3513,556
10/8/20149.519.519.029.3233,566
10/7/20149.669.699.349.6916,177
10/6/20149.599.819.449.518,899
10/3/20149.299.609.299.513,795
10/2/20149.139.359.139.352,859
10/1/20149.049.359.019.309,269
9/30/20149.689.689.129.3020,581
9/29/20149.599.829.559.805,634
9/26/20149.689.849.649.752,418
9/25/20149.519.809.519.778,186
9/24/20149.709.709.509.518,493
9/23/20149.719.789.589.7012,658
9/22/20149.609.909.389.8722,409
9/19/20149.079.859.009.8057,222
9/18/20149.089.269.019.0221,961
9/17/20148.959.208.959.1827,134
9/16/20149.169.328.929.0340,257
9/15/20149.529.629.209.2123,561
9/12/20149.779.779.299.3863,971
9/11/20149.6910.179.009.79103,798
9/10/201410.3410.349.619.8266,865
9/9/201410.5010.5010.0810.1219,423
9/8/201410.4810.6210.3410.378,208
9/5/201410.4510.6410.2210.5212,816
9/4/201410.5710.6910.4110.506,845
9/3/201410.5310.7610.1310.708,538
9/2/201410.9710.9710.0410.5464,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center