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

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 7.060 7.080 6.830 6.930 57,336 -0.12(-1.70%)
Oct 30, 2019 7.100 7.140 6.910 7.050 39,143 -0.04(-0.56%)
Oct 29, 2019 7.010 7.120 6.690 7.090 54,282 +0.07(+1.00%)
Oct 28, 2019 6.610 7.050 6.610 7.020 71,569 +0.40(+6.04%)
Oct 25, 2019 6.390 6.650 6.360 6.620 38,200 +0.21(+3.28%)
Oct 24, 2019 6.530 6.530 6.150 6.410 113,658 -0.10(-1.54%)
Oct 23, 2019 6.359 6.580 6.290 6.510 35,540 +0.08(+1.24%)
Oct 22, 2019 6.400 6.530 6.320 6.430 40,000 +0.03(+0.47%)
Oct 21, 2019 6.420 6.677 6.360 6.400 78,161 +0.09(+1.43%)
Oct 18, 2019 6.380 6.410 6.060 6.310 82,000 -0.12(-1.87%)
Oct 17, 2019 6.010 6.450 5.990 6.430 80,731 +0.44(+7.35%)
Oct 16, 2019 5.890 6.190 5.850 5.990 74,759 +0.10(+1.70%)
Oct 15, 2019 5.790 5.960 5.720 5.890 90,510 +0.12(+2.08%)
Oct 14, 2019 5.780 5.850 5.682 5.770 49,517 -0.05(-0.86%)
Oct 11, 2019 5.760 6.005 5.750 5.820 76,800 +0.18(+3.19%)
Oct 10, 2019 5.670 5.690 5.550 5.640 74,071 +0.01(+0.18%)
Oct 09, 2019 5.830 5.900 5.580 5.630 73,102 -0.15(-2.60%)
Oct 08, 2019 5.730 5.840 5.500 5.780 232,185 -0.04(-0.69%)
Oct 07, 2019 5.910 5.930 5.690 5.820 108,324 -0.08(-1.36%)
Oct 04, 2019 5.960 6.010 5.820 5.900 85,900 +0.00(+0.00%)
Oct 03, 2019 6.080 6.150 5.860 5.900 108,067 -0.15(-2.48%)
Oct 02, 2019 6.220 6.300 5.955 6.050 186,127 -0.28(-4.42%)
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.