Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaiam Inc (NQ: GAIA )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.290 7.430 7.340 27,287 +0.10(+1.38%)
Jan 28, 2022 7.200 7.240 6.960 7.240 30,296 +0.02(+0.28%)
Jan 27, 2022 7.330 7.330 7.066 7.220 30,266 +0.02(+0.28%)
Jan 26, 2022 7.500 7.502 7.095 7.200 31,298 -0.20(-2.70%)
Jan 25, 2022 7.360 7.420 7.155 7.400 18,231 -0.08(-1.07%)
Jan 24, 2022 7.300 7.500 6.910 7.480 53,766 +0.15(+2.05%)
Jan 21, 2022 7.580 7.620 7.200 7.330 49,999 -0.32(-4.18%)
Jan 20, 2022 7.950 7.950 7.610 7.650 22,599 -0.21(-2.67%)
Jan 19, 2022 7.810 7.960 7.770 7.860 19,172 +0.01(+0.13%)
Jan 18, 2022 8.050 8.090 7.790 7.850 26,376 -0.24(-2.97%)
Jan 14, 2022 8.090 0 -0.03(-0.37%)
Jan 13, 2022 8.150 8.350 7.980 8.120 56,782 -0.02(-0.25%)
Jan 12, 2022 8.350 8.420 8.040 8.140 25,484 -0.22(-2.69%)
Jan 11, 2022 8.530 8.530 8.160 8.365 47,690 -0.15(-1.82%)
Jan 10, 2022 8.570 8.630 8.280 8.520 32,444 -0.02(-0.23%)
Jan 07, 2022 8.380 8.640 8.380 8.540 29,391 +0.00(+0.00%)
Jan 06, 2022 8.660 8.660 8.397 8.540 11,496 -0.12(-1.39%)
Jan 05, 2022 9.000 9.079 8.550 8.660 28,484 -0.26(-2.91%)
Jan 04, 2022 8.860 8.950 8.480 8.920 114,129 +0.15(+1.71%)
Jan 03, 2022 8.660 8.876 8.460 8.770 58,480 +0.20(+2.33%)
Dec 31, 2021 8.670 8.740 8.500 8.570 30,702 -0.17(-1.95%)
Dec 30, 2021 8.630 9.000 8.600 8.740 29,485 +0.12(+1.39%)
Dec 29, 2021 8.770 8.850 8.575 8.620 33,955 -0.09(-1.03%)
Dec 28, 2021 8.870 8.970 8.590 8.710 31,523 -0.24(-2.68%)
Dec 27, 2021 9.090 9.110 8.777 8.950 38,142 -0.08(-0.89%)
Dec 23, 2021 8.670 9.110 8.600 9.030 51,614 +0.46(+5.37%)
Dec 22, 2021 8.720 8.875 8.540 8.570 97,226 -0.12(-1.38%)
Dec 21, 2021 8.400 8.810 8.273 8.690 48,343 +0.26(+3.08%)
Dec 20, 2021 8.760 8.840 8.260 8.430 52,305 -0.29(-3.33%)
Dec 17, 2021 8.840 9.280 8.560 8.720 98,704 +0.17(+1.99%)
Dec 16, 2021 8.400 8.877 8.280 8.550 100,372 +0.45(+5.56%)
Dec 15, 2021 8.030 8.240 7.726 8.100 111,653 +0.03(+0.37%)
Dec 14, 2021 8.070 8.300 7.994 8.070 55,333 -0.02(-0.25%)
Dec 13, 2021 8.330 8.330 8.050 8.090 39,783 -0.36(-4.26%)
Dec 10, 2021 8.500 8.750 8.400 8.450 25,871 +0.05(+0.60%)
Dec 09, 2021 8.560 8.745 8.310 8.400 22,156 -0.16(-1.87%)
Dec 08, 2021 8.630 8.730 8.330 8.560 16,779 -0.09(-1.04%)
Dec 07, 2021 8.350 8.740 8.240 8.650 50,604 +0.39(+4.72%)
Dec 06, 2021 8.400 8.540 8.240 8.260 31,693 -0.03(-0.36%)
Dec 03, 2021 8.520 8.520 8.130 8.290 48,298 -0.15(-1.78%)
Dec 02, 2021 8.630 8.750 8.260 8.440 56,096 -0.16(-1.86%)
Dec 01, 2021 8.650 9.070 8.380 8.600 108,350 +0.07(+0.82%)
Nov 30, 2021 8.850 8.850 8.230 8.530 65,562 -0.21(-2.40%)
Nov 29, 2021 9.110 9.110 8.675 8.740 32,902 -0.31(-3.43%)
Nov 26, 2021 8.980 9.050 8.670 9.050 47,850 -0.06(-0.66%)
Nov 24, 2021 9.190 9.190 8.850 9.110 49,673 -0.08(-0.87%)
Nov 23, 2021 9.350 9.539 9.010 9.190 69,095 -0.14(-1.50%)
Nov 22, 2021 9.510 9.620 9.160 9.330 52,949 -0.10(-1.06%)
Nov 19, 2021 9.645 9.645 9.410 9.430 36,015 -0.04(-0.42%)
Nov 18, 2021 9.700 9.770 9.430 9.470 43,360 -0.21(-2.17%)
Nov 17, 2021 9.800 9.800 9.450 9.680 33,276 -0.09(-0.92%)
Nov 16, 2021 9.850 9.930 9.560 9.770 46,145 -0.05(-0.51%)
Nov 15, 2021 10.00 10.14 9.500 9.820 63,141 -0.36(-3.54%)
Nov 12, 2021 10.28 10.33 9.900 10.18 55,798 -0.05(-0.49%)
Nov 11, 2021 10.18 10.31 9.950 10.23 39,378 +0.10(+0.99%)
Nov 10, 2021 10.02 10.18 10.13 48,716 -0.06(-0.59%)
Nov 09, 2021 10.27 10.33 10.18 10.19 19,033 -0.16(-1.55%)
Nov 08, 2021 10.69 10.79 10.31 10.35 27,301 -0.25(-2.36%)
Nov 05, 2021 10.68 10.93 10.21 10.60 64,372 +0.04(+0.38%)
Nov 04, 2021 11.06 11.06 10.07 10.56 107,564 -0.41(-3.74%)
Nov 03, 2021 10.18 11.06 10.17 10.97 85,625 +0.79(+7.76%)
Nov 02, 2021 10.01 10.25 9.620 10.18 104,588 +0.09(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.