Geeknet Inc $13.46

down -0.04


16/4/2014 08:10 PM  |  NASDAQ : GKNT  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GKNT historical data

Date Open High Low Close Volume
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
3/7/201414.0214.3914.0114.057,464
3/6/201414.2914.5214.0714.1812,526
3/5/201414.4714.6014.1114.2511,144
3/4/201414.1015.0314.1014.5516,819
3/3/201414.3314.4314.0314.0416,695
2/28/201414.7414.8214.2014.5618,388
2/27/201414.3515.0214.3514.7726,664
2/26/201414.6114.7314.2214.4021,701
2/25/201414.7014.7513.9014.5032,807
2/24/201414.5714.8714.3014.6449,071
2/21/201417.8717.8713.5414.47225,449
2/20/201417.6117.8917.1217.259,664
2/19/201417.3117.9917.0617.698,577
2/18/201417.5017.5717.3017.406,704
2/14/201417.2617.5517.2617.553,917
2/13/201417.9617.9617.3017.4014,962
2/12/201417.5317.7017.2817.308,454
2/11/201417.4917.7517.4817.723,209
2/10/201417.6018.0017.6017.974,208
2/7/201417.5317.7217.1117.7213,267
2/6/201417.0317.6617.0017.5911,786
2/5/201417.7617.7617.0217.2611,727
2/4/201417.9018.2017.5517.6810,107
2/3/201418.0018.3517.7017.806,613
1/31/201417.8017.9517.7917.791,421
1/30/201417.9318.4617.8717.878,134
1/29/201418.0318.4717.7918.2810,946
1/28/201418.1618.4618.0518.239,270
1/27/201418.1718.5017.7118.2125,748
1/24/201417.7918.6117.7918.234,597
1/23/201418.1718.3717.7117.9912,899
1/22/201417.9018.9717.9018.149,590
1/21/201418.0918.2317.7017.988,504
1/17/201417.9418.2717.7017.907,831
1/16/201418.8318.8317.7017.8530,862
1/15/201418.5018.7018.1618.702,650
1/14/201418.3018.6618.1118.5214,690
1/13/201418.5918.6118.2918.292,720
1/10/201418.9018.9018.6818.682,011
1/9/201419.0019.2918.4118.637,077
1/8/201419.2219.5618.6918.9418,808
1/7/201418.7519.3018.5119.185,620
1/6/201418.6018.9418.5018.942,705
1/3/201418.1518.5518.1118.459,952
1/2/201418.1118.4918.0318.036,531
12/31/201318.4918.8818.0918.099,364
12/30/201318.7318.7418.4018.5311,357
12/27/201318.6018.6018.4018.532,935
12/26/201318.4818.7218.4818.685,073
12/24/201318.4818.7418.2118.581,656
12/23/201318.2118.7218.1918.525,845
12/20/201318.5418.5418.0918.4918,429
12/19/201318.2018.7418.1418.321,674
12/18/201318.3318.7318.1118.272,036
12/17/201318.7618.7818.1318.535,774
12/16/201318.2118.3318.0718.204,966
12/13/201318.3118.8518.0718.215,930
12/12/201318.5818.6818.1318.3710,012
12/11/201318.7118.8918.4818.5512,253
12/10/201318.6018.9818.5118.8310,504
12/9/201318.5418.7518.4518.7411,787
12/6/201318.6918.8718.4918.583,299
12/5/201318.7418.7418.5818.651,900
12/4/201318.3718.9418.3718.664,687
12/3/201318.6018.7318.3218.549,699
12/2/201318.7818.7818.5518.632,921
11/29/201318.5818.9818.5018.8410,243
11/27/201319.2219.2418.7518.821,442
11/26/201319.4819.4818.8219.047,419
11/25/201319.0319.5018.7619.166,370
11/22/201319.4619.7818.9719.1821,559
11/21/201319.3219.7218.6219.2927,217
Trading Center