Geeknet, Inc. Historical Stock Prices

GKNT 
$12.34
*  
0.59
5.02%
Get GKNT Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
01/28/2014 18.16 18.46 18.05 18.23 9,270
01/27/2014 18.17 18.5 17.71 18.21 25,748
01/24/2014 17.79 18.61 17.79 18.23 4,597
01/23/2014 18.17 18.37 17.71 17.99 12,899
01/22/2014 17.9 18.97 17.9 18.14 9,590
01/21/2014 18.09 18.23 17.7 17.98 8,504
01/17/2014 17.94 18.27 17.7 17.9 7,831
01/16/2014 18.83 18.83 17.7 17.85 30,862
01/15/2014 18.5 18.7045 18.16 18.7045 2,650
01/14/2014 18.3 18.66 18.1075 18.52 14,690
01/13/2014 18.59 18.61 18.29 18.29 2,720
01/10/2014 18.9 18.9 18.68 18.68 2,011
01/09/2014 18.995 19.2899 18.4101 18.63 7,077
01/08/2014 19.22 19.56 18.69 18.94 18,808
01/07/2014 18.75 19.3 18.5101 19.18 5,620
01/06/2014 18.6 18.94 18.5 18.94 2,705
01/03/2014 18.15 18.55 18.11 18.45 9,952
01/02/2014 18.11 18.49 18.03 18.03 6,531
12/31/2013 18.49 18.88 18.09 18.09 9,364
12/30/2013 18.73 18.7399 18.4 18.53 11,357
12/27/2013 18.6 18.6 18.4 18.53 2,935
12/26/2013 18.48 18.72 18.48 18.68 5,073
12/24/2013 18.48 18.74 18.2101 18.58 1,656
12/23/2013 18.21 18.72 18.19 18.52 5,845
12/20/2013 18.54 18.54 18.0901 18.49 18,429
12/19/2013 18.2 18.74 18.14 18.32 1,674
12/18/2013 18.33 18.73 18.1101 18.27 2,036
12/17/2013 18.76 18.78 18.1301 18.53 5,774
12/16/2013 18.21 18.33 18.07 18.2 4,966
12/13/2013 18.31 18.85 18.07 18.21 5,930
12/12/2013 18.58 18.68 18.1301 18.37 10,012
12/11/2013 18.71 18.89 18.48 18.55 12,253
12/10/2013 18.6 18.98 18.51 18.83 10,504
12/09/2013 18.54 18.75 18.45 18.74 11,787
12/06/2013 18.69 18.87 18.49 18.58 3,299
12/05/2013 18.74 18.74 18.58 18.65 1,900
12/04/2013 18.37 18.94 18.37 18.661 4,687
12/03/2013 18.6 18.73 18.321 18.54 9,699
12/02/2013 18.78 18.78 18.55 18.63 2,921
11/29/2013 18.58 18.98 18.5 18.84 10,243
11/27/2013 19.22 19.24 18.747 18.82 1,442
11/26/2013 19.48 19.48 18.82 19.04 7,419
11/25/2013 19.03 19.4999 18.76 19.16 6,370
11/22/2013 19.46 19.78 18.97 19.18 21,559
11/21/2013 19.32 19.72 18.62 19.29 27,217
11/20/2013 18.48 19.73 18.48 19.28 45,032
11/19/2013 18.01 18.45 18 18.45 8,128
11/18/2013 19.02 19.06 17.971 18.25 38,641
11/15/2013 19.86 19.99 18.061 19.14 47,108
11/14/2013 19.65 19.96 19.59 19.84 7,652
11/13/2013 19.57 20 18.855 19.82 25,389
11/12/2013 19.17 19.73 18.9 19.73 15,463
11/11/2013 18.52 18.97 18.08 18.638 13,792
11/08/2013 17.81 19.1899 17.81 18.61 12,069
11/07/2013 17.98 17.98 17.49 17.69 8,210
11/06/2013 18.24 18.3 17.62 17.99 31,933
11/05/2013 18.37 18.57 18.02 18.24 17,815
11/04/2013 18.69 18.78 18.34 18.4 7,196
11/01/2013 19.03 19.03 18.11 18.8 3,712
10/31/2013 19.13 19.58 18.82 19.18 29,249
10/30/2013 19.54 19.83 19.2 19.25 26,896
10/29/2013 19.42 19.9699 19.42 19.7 10,479
10/28/2013 19.25 19.64 19.2359 19.31 4,470
10/25/2013 19.17 19.3399 19.0001 19.15 7,000
10/24/2013 19.13 19.585 18.97 19.17 23,894
10/23/2013 19.3 19.49 18.77 19.37 46,089
10/22/2013 19.49 19.6 19.21 19.41 21,802
10/21/2013 19.6696 19.6696 18.81 19.65 46,266
10/18/2013 19.5 19.67 19.2001 19.46 23,353
10/17/2013 18.79 19.47 18.5035 19.47 32,274
10/16/2013 19 19.1 18.5 18.98 24,742
10/15/2013 18.98 19.28 18.51 18.97 38,861
10/14/2013 17.63 19.02 17.0894 18.79 76,026
10/11/2013 17.91 17.99 17.49 17.9 31,149
10/10/2013 17.12 18 16.8 17.73 44,468
10/09/2013 16.8 17.3 16.73 16.86 23,096
10/08/2013 16.9 17.4 16.73 16.9 26,693
10/07/2013 16.86 17.2 16.74 16.99 26,534
10/04/2013 17.03 17.38 16.96 16.96 19,911
10/03/2013 17.28 17.3 16.9072 16.96 18,330
10/02/2013 17.15 17.49 16.76 17.31 28,387
10/01/2013 16.71 17.6 16.71 17.1 62,315
09/30/2013 15.93 17.046 15.86 16.84 38,368
09/27/2013 16.12 16.25 15.92 16.06 22,415
09/26/2013 15.81 16.25 15.81 16.23 31,727
09/25/2013 15.88 16.239 15.7 15.92 29,053
09/24/2013 15.63 15.9 15 15.62 66,446
09/23/2013 15.88 15.989 15.57 15.61 23,840
09/20/2013 15.96 16 15.57 16 17,044
09/19/2013 16 16 15.66 15.94 15,516
09/18/2013 16.12 16.19 15.76 16 48,972
09/17/2013 16.05 16.11 15.899 16.11 14,416
09/16/2013 16.4 16.4 15.8725 16.16 18,509
09/13/2013 16.5 16.5 16.09 16.3 28,530
09/12/2013 16.59 16.72 15.91 16.48 38,269
09/11/2013 16.66 16.999 16.18 16.54 37,018
09/10/2013 16.97 17.19 16.64 16.76 13,443
09/09/2013 17.09 17.1 16.76 16.92 22,456
09/06/2013 16.71 17.25 16.525 17.05 30,808
09/05/2013 17.09 17.09 16.245 16.7 16,374
09/04/2013 17.08 17.3 16.75 17.02 25,888
09/03/2013 17 17.4 16.75 17.17 33,355
08/30/2013 16.18 16.68 15.84 16.68 10,730
08/29/2013 15.84 16.85 15.48 16.18 31,544
08/28/2013 15.71 16.07 15.68 15.81 18,403
08/27/2013 16.4 16.4797 15.66 16.09 34,851
08/26/2013 16.54 16.71 16.3675 16.6 20,741
08/23/2013 15.85 16.55 15.85 16.54 50,920
08/22/2013 15.92 16.055 15.535 15.72 9,366
08/21/2013 16.17 16.33 15.55 15.89 13,078
08/20/2013 15.24 16.25 15.13 16.23 43,369
08/19/2013 15.25 15.454 14.67 15.13 11,012
08/16/2013 15.74 16.01 15.48 15.52 27,737
08/15/2013 15.71 16.25 15.61 15.81 58,690
08/14/2013 15.73 16.2 15.67 15.67 9,967
08/13/2013 15.45 16.2 15.2964 15.84 20,634
08/12/2013 15.02 15.44 14.85 15.37 25,175
08/09/2013 14.69 15.2 14.69 14.99 13,269
08/08/2013 15.06 15.36 14.7625 14.8 14,065
08/07/2013 14.74 15.22 14.74 15.09 11,033
08/06/2013 15.5 15.5 14.71 14.89 21,373
08/05/2013 14.63 15.59 14.63 15.24 35,351
08/02/2013 14.07 14.95 14.07 14.52 20,373
08/01/2013 14.72 14.72 14.0748 14.13 34,151
07/31/2013 14.318 14.57 14.0201 14.38 30,867
07/30/2013 14.64 14.7114 14.3 14.48 19,997
07/29/2013 14.75 14.75 14.51 14.62 8,115
07/26/2013 14.65 14.95 14.45 14.77 12,544
07/25/2013 14.62 15.05 14.605 14.75 26,160
07/24/2013 14.57 14.93 14.57 14.66 23,466
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?