GEEKNET Historical Stock Price

Below is the stock price history for Geeknet GKNT. Data is recorded each day for the historical open, high, low, close and volume. The Geeknet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geeknet Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-16 19.97 19.97 19.97 19.97 5
2015-07-15 19.99 19.99 19.99 19.99 27
2015-07-13 20.01 20.01 19.97 19.97 4,041
2015-07-10 20.00 20.00 20.00 20.00 301
2015-07-09 19.98 19.99 19.98 19.99 940
2015-07-08 19.96 19.98 19.96 19.96 2,713
2015-07-07 19.96 19.98 19.96 19.98 400
2015-07-06 19.95 20.00 19.95 19.97 454
2015-07-02 19.96 19.96 19.95 19.96 712
2015-07-01 19.95 19.95 19.95 19.95 25
2015-06-29 19.93 19.93 19.93 19.93 2,200
2015-06-26 19.99 19.99 19.95 19.95 126
2015-06-25 19.93 19.95 19.93 19.95 346
2015-06-24 19.93 19.93 19.93 19.93 200
2015-06-23 19.93 19.93 19.92 19.92 200
2015-06-22 19.94 19.95 19.91 19.92 697
2015-06-18 19.90 19.90 19.90 19.90 1,200
2015-06-16 19.89 19.90 19.88 19.90 5,300
2015-06-15 19.86 19.90 19.86 19.90 635
2015-06-12 19.94 19.94 19.94 19.94 100
2015-06-11 19.91 19.91 19.88 19.88 225
2015-06-10 19.90 19.93 19.89 19.93 20,500
2015-06-08 19.90 19.90 19.84 19.87 2,633
2015-06-05 19.89 19.89 19.89 19.89 100
2015-06-04 19.87 19.92 19.86 19.92 1,008
2015-06-03 19.84 19.89 19.84 19.89 1,300
2015-06-02 19.77 19.85 19.77 19.84 21,035
2015-06-01 19.82 19.86 19.70 19.70 3,953
2015-05-29 19.80 19.91 19.80 19.91 25,096
2015-05-28 18.45 18.93 18.41 18.89 8,607

» More Geeknet Stock Price History

To see other companies like Geeknet (GKNT), view our stock market today for news, and other data.