$19.97 +0.05 (%) Geeknet Inc - NASDAQ

Jun. 29, 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
6/29/201519.9220.0119.9219.9718,900
6/26/201519.9320.0019.9219.9216,640
6/25/201519.9519.9719.9319.9411,073
6/24/201519.9319.9519.9219.9310,087
6/23/201519.9119.9519.9119.9266,183
6/22/201519.9219.9819.9119.9149,187
6/19/201519.9019.9519.9019.9017,678
6/18/201519.8819.9419.8819.8914,385
6/17/201519.9519.9719.9019.902,625
6/16/201519.8919.9519.8819.9163,156
6/15/201519.8619.9619.8619.9023,158
6/12/201519.8719.9419.8419.8929,922
6/11/201519.8919.9419.8819.8916,640
6/10/201519.9019.9419.8719.9055,072
6/9/201519.8819.9419.8219.8740,711
6/8/201519.9019.9019.8419.90121,473
6/5/201519.7619.9419.7619.9026,510
6/4/201519.8619.9319.8519.8662,589
6/3/201519.8519.9119.8119.8536,663
6/2/201519.8519.8619.7019.84680,531
6/1/201519.9019.9019.7019.7847,358
5/29/201519.7619.9219.7519.90300,850
5/28/201518.4718.9518.3318.95142,764
5/27/201516.8919.0816.8918.641,126,633
5/26/201517.3017.3516.7017.002,410,433
5/22/20157.867.907.857.902,083
5/21/20158.118.118.008.063,808
5/20/20158.038.307.827.934,628
5/19/20158.208.397.888.233,679
5/18/20158.228.227.968.221,180
5/15/20157.618.527.618.244,229
5/14/20158.008.158.008.056,234
5/13/20158.058.188.058.051,042
5/12/20158.048.048.048.040
5/11/20158.258.257.838.042,731
5/8/20159.009.007.778.2314,235
5/7/20158.779.048.538.956,025
5/6/20158.768.768.358.722,648
5/5/20158.808.818.788.801,991
5/4/20158.758.958.358.7410,450
5/1/20158.999.148.809.051,355
4/30/20158.869.158.869.0010,827
4/29/20158.778.948.438.876,409
4/28/20159.099.098.558.915,843
4/27/20159.259.259.059.121,892
4/24/20159.009.278.989.2031,977
4/23/20158.328.958.328.7622,074
4/22/20158.298.338.198.191,808
4/21/20158.498.498.188.303,272
4/20/20158.428.558.428.546,598
4/17/20158.328.388.178.302,687
4/16/20158.518.518.418.41433
4/15/20158.568.658.428.594,336
4/14/20158.498.518.388.495,254
4/13/20158.388.458.208.4510,454
4/10/20157.978.397.948.3913,315
4/9/20158.008.007.757.983,657
4/8/20157.937.977.937.97865
4/7/20157.758.007.757.934,644
4/6/20158.128.127.678.046,091
4/2/20158.098.097.977.982,155
4/1/20157.927.967.907.927,201
3/31/20157.958.027.807.865,684
3/30/20157.868.007.738.007,077
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!