Geeknet, Inc. Historical Stock Prices

GKNT 
$9.3
*  
unch
unch
Get GKNT Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.30  9.35  9.01  9.30 9,269
09/30/2014 9.68 9.68 9.1232 9.3 20,581
09/29/2014 9.59 9.82 9.55 9.8 5,634
09/26/2014 9.68 9.84 9.6401 9.75 2,418
09/25/2014 9.51 9.8 9.51 9.77 8,186
09/24/2014 9.7 9.7 9.4999 9.51 8,493
09/23/2014 9.71 9.78 9.58 9.7 12,658
09/22/2014 9.6 9.9 9.38 9.87 22,409
09/19/2014 9.07 9.85 9 9.8 57,222
09/18/2014 9.08 9.26 9.01 9.02 21,961
09/17/2014 8.95 9.2 8.95 9.18 27,134
09/16/2014 9.16 9.32 8.92 9.03 40,257
09/15/2014 9.52 9.62 9.2 9.21 23,561
09/12/2014 9.77 9.77 9.29 9.38 63,971
09/11/2014 9.69 10.17 9 9.79 103,798
09/10/2014 10.34 10.34 9.61 9.82 66,865
09/09/2014 10.5 10.5 10.08 10.12 19,423
09/08/2014 10.48 10.62 10.34 10.365 8,208
09/05/2014 10.45 10.6415 10.2201 10.5152 12,816
09/04/2014 10.57 10.69 10.41 10.5 6,845
09/03/2014 10.53 10.76 10.13 10.7 8,538
09/02/2014 10.97 10.97 10.04 10.54 64,970
08/29/2014 11 11.0999 10.92 11.05 4,217
08/28/2014 11.49 11.49 11 11.01 11,343
08/27/2014 10.96 11.4 10.9 11.31 8,690
08/26/2014 11.19 11.19 10.98 11.11 10,538
08/25/2014 11.02 11.09 10.89 11.03 6,567
08/22/2014 11.21 11.22 11 11.06 7,988
08/21/2014 11.24 11.24 11.09 11.09 4,168
08/20/2014 11.55 11.63 11.23 11.25 15,738
08/19/2014 11.55 11.84 11.52 11.52 6,741
08/18/2014 11.92 11.924 11.49 11.49 20,309
08/15/2014 11.88 12.02 11.82 11.93 9,838
08/14/2014 11.84 12.09 11.79 11.82 9,116
08/13/2014 12.07 12.07 11.79 11.79 13,006
08/12/2014 11.96 12.18 11.82 11.82 9,529
08/11/2014 12.19 12.29 11.96 12.01 4,399
08/08/2014 11.98 12.23 11.94 12.01 5,497
08/07/2014 12.1 12.26 11.941 11.97 9,323
08/06/2014 12.26 12.26 11.83 12.19 15,663
08/05/2014 12.0201 12.37 12.0201 12.17 8,793
08/04/2014 11.71 12.26 11.7 12.02 55,076
08/01/2014 11.87 11.9286 11.36 11.71 38,161
07/31/2014 12 12.55 11.87 12.55 8,300
07/30/2014 12.5 12.5 11.87 12.2479 9,265
07/29/2014 12.17 12.5 12.12 12.4 4,717
07/28/2014 12.22 12.63 11.86 12.34 26,948
07/25/2014 11.98 12.34 11.98 12.34 10,884
07/24/2014 12.2105 12.2105 11.75 11.75 3,588
07/23/2014 12.11 12.23 12.1 12.175 9,134
07/22/2014 12.2 12.22 12.1 12.11 3,818
07/21/2014 12.117 12.19 12.117 12.13 2,823
07/18/2014 12.1 12.12 12.1 12.11 3,253
07/17/2014 12.1 12.22 12.1 12.12 920
07/16/2014 12.11 12.17 12.11 12.17 1,550
07/15/2014 12.02 12.21 12.01 12.11 2,550
07/14/2014 12.0704 12.19 12.0704 12.15 5,422
07/11/2014 12.1001 12.1001 12.1 12.1 985
07/10/2014 12.08 12.4 12.08 12.13 3,797
07/09/2014 12.24 12.24 12.08 12.13 4,460
07/08/2014 12.36 12.36 12.24 12.26 7,557
07/07/2014 12.4 12.67 12.1 12.39 11,964
07/03/2014 12.45 12.645 12.3 12.44 21,751
07/02/2014 12.428 12.62 12.428 12.5 8,627
07/01/2014 12.47 12.515 12.3801 12.45 6,412
06/30/2014 12.81 12.81 12.37 12.47 3,041
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?