Geeknet, Inc. Historical Stock Prices

GKNT 
$7.84
*  
0.17
2.12%
Get GKNT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading GKNT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GKNT After Hours
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  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
12/29/2014 8.01 8.43 8.01 8.26 20,291
12/26/2014 7.97 8.19 7.97 8.03 5,803
12/24/2014 7.8 7.94 7.72 7.83 16,902
12/23/2014 7.94 7.98 7.7 7.71 39,384
12/22/2014 7.95 7.98 7.82 7.93 25,018
12/19/2014 7.8 7.98 7.8 7.93 27,976
12/18/2014 7.85 7.935 7.81 7.87 15,195
12/17/2014 7.92 7.92 7.7 7.83 16,262
12/16/2014 7.8 7.98 7.75 7.8 7,393
12/15/2014 7.98 7.98 7.75 7.87 8,437
12/12/2014 8.32 8.32 7.77 7.87 26,508
12/11/2014 8.45 8.45 8.2 8.2 7,527
12/10/2014 8.2 8.49 8.2 8.24 10,469
12/09/2014 8.01 8.91 8 8.16 12,852
12/08/2014 8.19 8.394 8.12 8.12 31,455
12/05/2014 8.55 8.79 8.4 8.41 20,650
12/04/2014 8.92 8.97 8.53 8.53 19,241
12/03/2014 8.98 9 8.86 8.91 12,681
12/02/2014 8.97 9.04 8.77 8.95 21,899
12/01/2014 8.73 8.99 8.7 8.99 4,067
11/28/2014 8.86 8.98 8.68 8.71 3,675
11/26/2014 8.9899 8.9899 8.75 8.76 8,350
11/25/2014 8.84 9.053 8.83 8.83 6,761
11/24/2014 8.89 9.15 8.75 8.88 9,680
11/21/2014 8.92 9 8.6301 8.8001 33,760
11/20/2014 8.84 9 8.71 9 7,455
11/19/2014 8.83 9.07 8.73 8.8 6,378
11/18/2014 9 9.1 8.77 8.78 14,262
11/17/2014 9.15 9.155 8.93 8.94 15,353
11/14/2014 9.06 9.26 9.01 9.14 7,710
11/13/2014 9.13 9.16 8.9 9.01 8,182
11/12/2014 9.7 9.7 9.3 9.35 17,673
11/11/2014 9.6 9.79 9.35 9.66 13,881
11/10/2014 9.78 9.93 9.63 9.67 5,163
11/07/2014 9.5 10 9.5 9.67 41,134
11/06/2014 9.7 9.7 9.525 9.67 1,756
11/05/2014 9.65 9.65 9.515 9.52 814
11/04/2014 9.68 9.68 9.55 9.55 2,772
11/03/2014 9.61 9.69 9.52 9.64 3,517
10/31/2014 9.53 9.61 9.5001 9.52 4,038
10/30/2014 9.44 9.61 9.26 9.61 10,884
10/29/2014 9.5 9.54 9.37 9.53 4,409
10/28/2014 9.5 9.56 9.1716 9.5001 14,498
10/27/2014 9.49 9.54 9.46 9.54 1,860
10/24/2014 9.5 9.56 9.42 9.45 4,723
10/23/2014 9.44 9.57 9.4 9.41 11,439
10/22/2014 9.36 9.58 9.24 9.48 10,936
10/21/2014 9.5 9.5 9.27 9.46 4,790
10/20/2014 9.36 9.41 9.14 9.3 4,610
10/17/2014 9.21 9.36 9.1999 9.36 14,407
10/16/2014 9.11 9.38 9.11 9.18 6,129
10/15/2014 9.12 9.2101 9.1 9.1 2,079
10/14/2014 9.12 9.28 9.05 9.08 4,430
10/13/2014 9.06 9.17 9.03 9.14 7,705
10/10/2014 9.41 9.41 9.14 9.18 6,320
10/09/2014 9.3 9.5 9.1501 9.35 13,556
10/08/2014 9.51 9.5101 9.02 9.32 33,566
10/07/2014 9.66 9.69 9.34 9.69 16,177
10/06/2014 9.59 9.81 9.44 9.51 8,899
10/03/2014 9.29 9.5976 9.29 9.51 3,795
10/02/2014 9.1275 9.35 9.1275 9.35 2,859
10/01/2014 9.04 9.35 9.01 9.3 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
06/27/2014 12.9 12.97 12.6 12.79 5,467
06/26/2014 12.68 13.25 12.68 12.84 11,151
06/25/2014 12.37 12.915 12.3 12.68 10,956
06/24/2014 12.35 12.87 12.35 12.41 8,520
06/23/2014 12.68 12.7625 12.22 12.39 18,341
06/20/2014 13.12 13.12 12.68 12.68 19,863
06/19/2014 13.22 13.3 13.04 13.18 6,581
06/18/2014 13.25 13.4 13.13 13.38 4,268
06/17/2014 13.22 13.4 12.99 13.38 7,719
06/16/2014 12.92 13.32 12.92 13.3 5,022
06/13/2014 13.09 13.25 12.91 13.16 4,935
06/12/2014 12.74 13.09 12.58 13.09 9,496
06/11/2014 13.13 13.13 12.58 12.83 23,541
06/10/2014 12.959 13.35 12.9501 13.3 6,205
06/09/2014 13.22 13.61 12.8821 13.01 20,549
06/06/2014 13.56 13.56 13.27 13.42 10,300
06/05/2014 13.57 13.88 13.27 13.62 8,872
06/04/2014 13.3 13.82 13.3 13.65 10,488
06/03/2014 13.68 13.9 13.6 13.77 8,273
06/02/2014 13.7 13.92 13.6701 13.77 8,197
05/30/2014 14.05 14.05 13.738 13.78 2,311
05/29/2014 13.71 14.15 13.335 14.03 12,868
05/28/2014 13.55 13.92 13.27 13.79 14,667
05/27/2014 13.4 13.435 13.2705 13.37 18,075
05/23/2014 13.32 13.44 13.26 13.29 6,340
05/22/2014 13.26 13.48 13.26 13.35 5,671
05/21/2014 13.42 13.47 13.26 13.36 4,765
05/20/2014 13.52 13.58 13.37 13.45 4,033
05/19/2014 13.52 13.684 13.52 13.52 6,293
05/16/2014 13.52 13.82 13.52 13.5201 6,883
05/15/2014 13.57 13.74 13.52 13.65 6,728
05/14/2014 13.61 13.75 13.6 13.64 3,029
05/13/2014 13.82 13.88 13.5105 13.69 9,668
05/12/2014 13.87 14.0425 13.76 13.9 19,105
05/09/2014 14.08 14.15 13.764 13.93 12,152
05/08/2014 14.03 14.78 14 14.01 27,275
05/07/2014 14.56 14.71 14.2 14.7 38,801
05/06/2014 14.747 14.85 14.61 14.63 1,539
05/05/2014 14.88 14.98 14.63 14.97 4,511
05/02/2014 14.94 14.94 14.71 14.71 4,741
05/01/2014 14.0001 14.929 14.0001 14.86 4,958
04/30/2014 15.242 15.44 14.7504 14.91 4,913
04/29/2014 14.48 15.29 14.48 15.17 48,359
04/28/2014 14.14 14.839 14.07 14.69 27,522
04/25/2014 14.1 14.3 14.09 14.26 11,794
04/24/2014 14.05 14.1 13.92 14.09 9,035
04/23/2014 13.76 14.05 13.76 14.05 12,764
04/22/2014 13.4214 13.84 13.4214 13.84 3,362
04/21/2014 13.59 13.81 13.4 13.74 24,664
04/17/2014 13.5 13.58 13.5 13.58 5,759
04/16/2014 13.55 13.55 13.28 13.46 9,567
04/15/2014 13.56 13.5833 13.44 13.5 11,154
04/14/2014 13.52 13.689 13.34 13.55 10,523
04/11/2014 13.45 13.62 13.45 13.5 3,754
04/10/2014 13.7 13.74 13.51 13.53 10,218
04/09/2014 13.72 13.85 13.7 13.7 6,199
04/08/2014 13.68 13.86 13.68 13.69 8,960
04/07/2014 13.86 14 13.68 13.68 5,834
04/04/2014 13.99 13.99 13.8 13.81 2,593
04/03/2014 14.02 14.02 13.85 13.85 8,797
04/02/2014 14 14.04 13.95 13.98 4,838
04/01/2014 13.9 14.0099 13.9 13.97 13,261
03/31/2014 13.9426 14.02 13.9426 14.02 16,805
03/28/2014 13.91 14.05 13.9 13.995 7,860
03/27/2014 13.91 14.15 13.904 14.13 4,374
03/26/2014 14.07 14.07 13.9 14 19,686
03/25/2014 14.11 14.23 14.08 14.08 6,013
03/24/2014 14.13 14.61 14.05 14.11 47,051
03/21/2014 14.06 14.31 14.02 14.03 6,271
03/20/2014 14.5 14.5 14.01 14.05 10,988
03/19/2014 14.3 14.689 14.3 14.51 16,272
03/18/2014 13.99 14.705 13.9701 14.37 15,158
03/17/2014 13.87 14.04 13.67 13.97 13,803
03/14/2014 13.74 13.85 13.67 13.79 10,732
03/13/2014 13.9 14.07 13.76 13.76 7,914
03/12/2014 14.01 14.1 13.88 13.91 6,090
03/11/2014 14.06 14.07 14.05 14.05 8,198
03/10/2014 14.01 14.1399 14 14.02 11,455
03/07/2014 14.0224 14.39 14.0101 14.05 7,464
03/06/2014 14.29 14.52 14.07 14.18 12,526
03/05/2014 14.47 14.5996 14.11 14.25 11,144
03/04/2014 14.1 15.0299 14.1 14.55 16,819
03/03/2014 14.33 14.43 14.03 14.04 16,695
02/28/2014 14.74 14.82 14.2 14.56 18,388
02/27/2014 14.35 15.02 14.35 14.77 26,664
02/26/2014 14.61 14.73 14.221 14.4 21,701
02/25/2014 14.7 14.75 13.9 14.5 32,807
02/24/2014 14.57 14.87 14.3 14.64 49,071
02/21/2014 17.87 17.87 13.54 14.47 225,449
02/20/2014 17.61 17.89 17.116 17.25 9,664
02/19/2014 17.31 17.99 17.06 17.69 8,577
02/18/2014 17.5 17.57 17.3 17.4 6,704
02/14/2014 17.26 17.55 17.26 17.55 3,917
02/13/2014 17.96 17.96 17.3 17.4 14,962
02/12/2014 17.53 17.7 17.28 17.3 8,454
02/11/2014 17.49 17.7504 17.4754 17.72 3,209
02/10/2014 17.6 18 17.6 17.97 4,208
02/07/2014 17.53 17.72 17.11 17.72 13,267
02/06/2014 17.032 17.66 17 17.59 11,786
02/05/2014 17.76 17.76 17.02 17.26 11,727
02/04/2014 17.9 18.2 17.55 17.68 10,107
02/03/2014 18 18.35 17.7 17.8 6,613
01/31/2014 17.8 17.95 17.79 17.79 1,421
01/30/2014 17.93 18.46 17.87 17.87 8,134
01/29/2014 18.03 18.47 17.791 18.28 10,946
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?