$9.46 +0.16 (%) Geeknet Inc - NASDAQ

Oct. 21, 2014 | 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
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
7/30/201412.5012.5011.8712.259,265
7/29/201412.1712.5012.1212.404,717
7/28/201412.2212.6311.8612.3426,948
7/25/201411.9812.3411.9812.3410,884
7/24/201412.2112.2111.7511.753,588
7/23/201412.1112.2312.1012.189,134
7/22/201412.2012.2212.1012.113,818
7/21/201412.1212.1912.1212.132,823
7/18/201412.1012.1212.1012.113,253
7/17/201412.1012.2212.1012.12920
7/16/201412.1112.1712.1112.171,550
7/15/201412.0212.2112.0112.112,550
7/14/201412.0712.1912.0712.155,422
7/11/201412.1012.1012.1012.10985
7/10/201412.0812.4012.0812.133,797
7/9/201412.2412.2412.0812.134,460
7/8/201412.3612.3612.2412.267,557
7/7/201412.4012.6712.1012.3911,964
7/3/201412.4512.6512.3012.4421,751
7/2/201412.4312.6212.4312.508,627
7/1/201412.4712.5212.3812.456,412
6/30/201412.8112.8112.3712.473,041
6/27/201412.9012.9712.6012.795,467
6/26/201412.6813.2512.6812.8411,151
6/25/201412.3712.9212.3012.6810,956
6/24/201412.3512.8712.3512.418,520
6/23/201412.6812.7612.2212.3918,341
6/20/201413.1213.1212.6812.6819,863
6/19/201413.2213.3013.0413.186,581
6/18/201413.2513.4013.1313.384,268
6/17/201413.2213.4012.9913.387,719
6/16/201412.9213.3212.9213.305,022
6/13/201413.0913.2512.9113.164,935
6/12/201412.7413.0912.5813.099,496
6/11/201413.1313.1312.5812.8323,541
6/10/201412.9613.3512.9513.306,205
6/9/201413.2213.6112.8813.0120,549
6/6/201413.5613.5613.2713.4210,300
6/5/201413.5713.8813.2713.628,872
6/4/201413.3013.8213.3013.6510,488
6/3/201413.6813.9013.6013.778,273
6/2/201413.7013.9213.6713.778,197
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center