$7.93 +0.06 (%) Geeknet Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GKNT historical data

Date Open High Low Close Volume
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
8/29/201411.0011.1010.9211.054,217
8/28/201411.4911.4911.0011.0111,343
8/27/201410.9611.4010.9011.318,690
8/26/201411.1911.1910.9811.1110,538
8/25/201411.0211.0910.8911.036,567
8/22/201411.2111.2211.0011.067,988
8/21/201411.2411.2411.0911.094,168
8/20/201411.5511.6311.2311.2515,738
8/19/201411.5511.8411.5211.526,741
8/18/201411.9211.9211.4911.4920,309
8/15/201411.8812.0211.8211.939,838
8/14/201411.8412.0911.7911.829,116
8/13/201412.0712.0711.7911.7913,006
8/12/201411.9612.1811.8211.829,529
8/11/201412.1912.2911.9612.014,399
8/8/201411.9812.2311.9412.015,497
8/7/201412.1012.2611.9411.979,323
8/6/201412.2612.2611.8312.1915,663
8/5/201412.0212.3712.0212.178,793
8/4/201411.7112.2611.7012.0255,076
8/1/201411.8711.9311.3611.7138,161
7/31/201412.0012.5511.8712.558,300
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center