Geeknet, Inc. Historical Stock Prices

GKNT 
$8
*  
0.02
0.25%
Get GKNT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading GKNT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.86  8  7.73  8 7,077
03/30/2015 7.86 8 7.73 8 7,077
03/27/2015 7.95 7.98 7.86 7.98 6,643
03/26/2015 7.9 8.09 7.7001 8.09 14,478
03/25/2015 7.7725 8 7.53 7.99 18,148
03/24/2015 7.7 7.89 7.6 7.7101 7,133
03/23/2015 7.63 8.2 7.63 7.89 16,901
03/20/2015 7.51 7.8 7.501 7.64 4,502
03/19/2015 7.83 7.83 7.48 7.75 3,998
03/18/2015 7.86 8.04 7.3101 7.83 17,624
03/17/2015 7.85 7.94 7.66 7.81 6,685
03/16/2015 7.76 8.2 7.76 7.89 11,474
03/13/2015 7.36 7.96 7.36 7.93 21,232
03/12/2015 7.34 7.5 7.34 7.49 5,817
03/11/2015 7.2 7.49 7.2 7.41 6,379
03/10/2015 7.28 7.43 7.24 7.25 1,639
03/09/2015 7.46 7.5 7.28 7.31 14,209
03/06/2015 7.301 7.49 7.3 7.48 9,032
03/05/2015 7.35 7.4 7.31 7.39 2,949
03/04/2015 7.28 7.4 7.28 7.4 8,578
03/03/2015 7.27 7.4 7.27 7.37 4,887
03/02/2015 7.2 7.37 7.12 7.35 22,445
02/27/2015 7.15 7.3499 7.15 7.24 12,562
02/26/2015 7.29 7.38 7.01 7.12 55,684
02/25/2015 7.45 7.45 7.18 7.29 17,125
02/24/2015 7.43 7.44 7.17 7.37 9,262
02/23/2015 7.5 7.5 7.1301 7.31 49,891
02/20/2015 7.75 7.9901 7.75 7.87 3,309
02/19/2015 7.78 7.935 7.69 7.86 7,819
02/18/2015 7.74 7.95 7.62 7.9 6,958
02/17/2015 7.75 7.75 7.51 7.63 7,755
02/13/2015 7.95 7.98 7.77 7.83 10,940
02/12/2015 7.97 8.14 7.94 7.94 7,653
02/11/2015 8.16 8.17 7.937 8.16 2,278
02/10/2015 7.9999 8.0515 7.92 7.92 3,255
02/09/2015 7.8 8.17 7.78 7.9475 12,947
02/06/2015 7.94 8.07 7.8 7.81 5,466
02/05/2015 8.03 8.1 7.82 7.8875 7,571
02/04/2015 7.77 8.19 7.68 7.82 13,709
02/03/2015 7.96 7.99 6.9213 7.76 48,430
02/02/2015 7.79 8.14 7.76 7.92 6,082
01/30/2015 8 8.03 7.74 7.84 10,196
01/29/2015 7.9 8.08 7.9 8.01 1,546
01/28/2015 8.01 8.28 7.87 8.02 14,391
01/27/2015 8.28 8.28 7.89 8.1 11,741
01/26/2015 7.82 8.39 7.815 8.28 23,385
01/23/2015 7.62 7.85 7.45 7.805 25,797
01/22/2015 7.6 7.8 7.35 7.67 37,367
01/21/2015 7.792 7.86 7.56 7.61 13,477
01/20/2015 7.69 7.69 7.31 7.55 51,742
01/16/2015 7.7 7.85 7.68 7.6991 12,195
01/15/2015 7.85 7.88 7.7 7.7 7,549
01/14/2015 7.69 7.92 7.69 7.89 9,754
01/13/2015 8 8 7.9 7.9 5,185
01/12/2015 8.19 8.29 7.9 7.9 24,345
01/09/2015 8.25 8.26 8.088 8.24 14,390
01/08/2015 8.1 8.45 7.95 8.37 15,325
01/07/2015 7.87 8.21 7.71 8.08 16,982
01/06/2015 8.07 8.1 7.9 7.9 10,204
01/05/2015 8.19 8.21 7.9 8.12 13,831
01/02/2015 8 8.42 7.9 8.0915 17,307
12/31/2014 7.83 8.42 7.83 8.28 25,002
12/30/2014 8.18 8.42 7.91 7.95 28,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?