Historical Stock Prices

GKNT 
$7.9
*  
0.16
1.99%
Get GKNT Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 7.86 7.9 7.85 7.9 2,083
05/21/2015 8.1101 8.1101 8 8.06 3,808
05/20/2015 8.025 8.3 7.82 7.93 4,628
05/19/2015 8.2 8.39 7.88 8.23 3,679
05/18/2015 8.22 8.22 7.961 8.22 1,180
05/15/2015 7.6069 8.52 7.6069 8.235 4,229
05/14/2015 8 8.15 8 8.05 6,234
05/13/2015 8.05 8.18 8.05 8.0508 1,042
05/12/2015 8.04 8.04 8.04 8.04 00
05/11/2015 8.25 8.25 7.8301 8.04 2,731
05/08/2015 9 9 7.7701 8.23 14,235
05/07/2015 8.77 9.04 8.5334 8.95 6,025
05/06/2015 8.76 8.76 8.35 8.72 2,648
05/05/2015 8.8 8.81 8.78 8.8 1,991
05/04/2015 8.75 8.95 8.35 8.74 10,450
05/01/2015 8.99 9.14 8.8 9.0467 1,355
04/30/2015 8.86 9.15 8.86 9 10,827
04/29/2015 8.77 8.94 8.431 8.87 6,409
04/28/2015 9.09 9.09 8.55 8.91 5,843
04/27/2015 9.25 9.25 9.05 9.12 1,892
04/24/2015 9 9.274 8.98 9.2 31,977
04/23/2015 8.32 8.95 8.32 8.76 22,074
04/22/2015 8.29 8.33 8.1914 8.1914 1,808
04/21/2015 8.49 8.49 8.18 8.3 3,272
04/20/2015 8.42 8.55 8.42 8.54 6,598
04/17/2015 8.32 8.38 8.17 8.3 2,687
04/16/2015 8.51 8.51 8.41 8.41 433
04/15/2015 8.56 8.65 8.4201 8.59 4,336
04/14/2015 8.49 8.51 8.3841 8.49 5,254
04/13/2015 8.38 8.45 8.2 8.45 10,454
04/10/2015 7.97 8.39 7.94 8.39 13,315
04/09/2015 8 8 7.7501 7.98 3,657
04/08/2015 7.931 7.966 7.93 7.966 865
04/07/2015 7.7501 8 7.7501 7.93 4,644
04/06/2015 8.12 8.12 7.665 8.04 6,091
04/02/2015 8.09 8.09 7.97 7.98 2,155
04/01/2015 7.92 7.96 7.9 7.92 7,201
03/31/2015 7.95 8.02 7.8 7.86 5,684
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
*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?