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 (%)
Apr 26, 2024 3.980 4.052 3.840 3.890 51,450 -0.06(-1.52%)
Apr 25, 2024 4.010 4.070 3.880 3.950 66,609 -0.07(-1.74%)
Apr 24, 2024 3.990 4.080 3.970 4.020 47,286 +0.05(+1.26%)
Apr 23, 2024 3.800 4.000 3.763 3.970 18,794 +0.12(+3.12%)
Apr 22, 2024 3.990 4.053 3.750 3.850 47,642 -0.08(-2.04%)
Apr 19, 2024 3.830 4.000 3.830 3.930 56,593 +0.14(+3.69%)
Apr 18, 2024 3.420 3.790 3.420 3.790 43,336 +0.28(+7.98%)
Apr 17, 2024 3.410 3.580 3.410 3.510 6,856 +0.06(+1.74%)
Apr 16, 2024 3.650 3.680 3.250 3.450 80,925 -0.20(-5.48%)
Apr 15, 2024 3.650 3.660 3.630 3.650 4,407 +0.00(+0.00%)
Apr 12, 2024 3.680 3.730 3.640 3.650 8,379 -0.07(-1.88%)
Apr 11, 2024 3.570 3.750 3.570 3.720 13,110 +0.05(+1.36%)
Apr 10, 2024 3.720 3.750 3.670 3.670 12,974 -0.07(-1.87%)
Apr 09, 2024 3.570 3.760 3.570 3.740 12,341 +0.11(+2.89%)
Apr 08, 2024 3.500 3.635 3.470 3.635 7,513 +0.13(+3.86%)
Apr 05, 2024 3.320 3.580 3.320 3.500 13,963 +0.13(+3.86%)
Apr 04, 2024 3.770 3.870 3.330 3.370 45,199 -0.40(-10.61%)
Apr 03, 2024 3.480 3.944 3.380 3.770 126,847 +0.29(+8.33%)
Apr 02, 2024 3.180 3.650 3.180 3.480 177,536 +0.28(+8.75%)
Apr 01, 2024 3.120 3.200 3.026 3.200 24,759 +0.12(+3.90%)
Mar 28, 2024 2.860 3.137 2.860 3.080 69,480 +0.18(+6.21%)
Mar 27, 2024 2.910 2.940 2.850 2.900 44,133 -0.01(-0.34%)
Mar 26, 2024 2.940 3.010 2.900 2.910 21,105 +0.00(+0.00%)
Mar 25, 2024 2.960 3.010 2.910 2.910 9,725 -0.04(-1.36%)
Mar 22, 2024 2.910 2.950 2.910 2.950 17,602 +0.02(+0.68%)
Mar 21, 2024 2.980 2.980 2.910 2.930 6,518 -0.04(-1.35%)
Mar 20, 2024 2.980 2.980 2.920 2.970 66,313 +0.05(+1.71%)
Mar 19, 2024 2.990 3.010 2.920 2.920 12,483 -0.03(-1.02%)
Mar 18, 2024 3.010 3.010 2.950 2.950 106,352 -0.05(-1.67%)
Mar 15, 2024 2.990 3.020 2.930 3.000 30,250 +0.02(+0.67%)
Mar 14, 2024 2.940 2.980 2.938 2.980 19,251 +0.03(+1.02%)
Mar 13, 2024 2.948 2.960 2.930 2.950 22,042 +0.01(+0.17%)
Mar 12, 2024 3.000 3.000 2.910 2.945 8,291 +0.03(+1.20%)
Mar 11, 2024 2.990 3.000 2.910 2.910 6,903 -0.06(-2.02%)
Mar 08, 2024 2.920 2.990 2.920 2.970 9,891 +0.03(+1.02%)
Mar 07, 2024 2.920 2.990 2.900 2.940 7,467 -0.02(-0.68%)
Mar 06, 2024 3.000 3.020 2.870 2.960 54,422 +0.05(+1.72%)
Mar 05, 2024 2.990 3.000 2.904 2.910 15,649 -0.07(-2.35%)
Mar 04, 2024 2.860 3.000 2.860 2.980 48,309 +0.08(+2.76%)
Mar 01, 2024 2.840 2.990 2.840 2.900 15,913 +0.03(+1.05%)
Feb 29, 2024 2.850 2.910 2.850 2.870 15,615 +0.02(+0.70%)
Feb 28, 2024 2.910 2.986 2.800 2.850 22,943 -0.09(-3.06%)
Feb 27, 2024 2.920 3.000 2.920 2.940 50,102 -0.02(-0.68%)
Feb 26, 2024 2.980 3.000 2.850 2.960 53,096 -0.03(-1.00%)
Feb 23, 2024 2.920 3.000 2.901 2.990 34,384 +0.11(+3.82%)
Feb 22, 2024 2.970 2.990 2.780 2.880 25,886 -0.05(-1.71%)
Feb 21, 2024 3.000 3.005 2.900 2.930 20,614 -0.02(-0.68%)
Feb 20, 2024 2.960 3.011 2.950 2.950 20,579 -0.04(-1.34%)
Feb 16, 2024 3.000 3.019 2.960 2.990 37,358 +0.02(+0.67%)
Feb 15, 2024 2.980 3.040 2.960 2.970 16,436 -0.01(-0.34%)
Feb 14, 2024 2.950 3.020 2.950 2.980 20,047 +0.10(+3.47%)
Feb 13, 2024 3.040 3.040 2.880 2.880 18,328 -0.17(-5.57%)
Feb 12, 2024 3.080 3.080 3.050 3.050 13,770 -0.02(-0.65%)
Feb 09, 2024 3.030 3.100 3.030 3.070 58,500 +0.07(+2.33%)
Feb 08, 2024 2.930 3.020 2.920 3.000 25,023 +0.05(+1.69%)
Feb 07, 2024 2.950 2.950 2.900 2.950 17,403 +0.00(+0.00%)
Feb 06, 2024 2.890 2.970 2.890 2.950 39,245 +0.02(+0.68%)
Feb 05, 2024 2.910 2.970 2.851 2.930 65,040 -0.01(-0.34%)
Feb 02, 2024 2.930 2.970 2.864 2.940 10,177 -0.02(-0.68%)
Feb 01, 2024 2.940 2.980 2.930 2.960 21,142 +0.06(+2.07%)
Jan 31, 2024 2.990 3.000 2.900 2.900 6,375 -0.03(-1.02%)
Jan 30, 2024 2.960 3.000 2.910 2.930 10,080 -0.04(-1.35%)
Jan 29, 2024 3.000 3.010 2.960 2.970 10,171 -0.03(-1.00%)
Jan 26, 2024 2.980 3.010 2.960 3.000 36,736 +0.02(+0.67%)
Jan 25, 2024 2.940 3.000 2.940 2.980 27,843 +0.03(+1.02%)
Jan 24, 2024 2.950 3.000 2.910 2.950 36,994 +0.04(+1.37%)
Jan 23, 2024 2.900 2.980 2.900 2.910 28,809 +0.01(+0.34%)
Jan 22, 2024 2.870 2.940 2.866 2.900 35,417 +0.00(+0.00%)
Jan 19, 2024 2.890 2.970 2.860 2.900 15,167 +0.00(+0.00%)
Jan 18, 2024 2.920 2.920 2.830 2.900 22,591 +0.03(+1.05%)
Jan 17, 2024 2.750 2.880 2.750 2.870 6,624 +0.12(+4.36%)
Jan 16, 2024 2.820 2.840 2.750 2.750 13,917 -0.10(-3.51%)
Jan 12, 2024 2.960 2.960 2.820 2.850 12,101 -0.09(-3.06%)
Jan 11, 2024 2.940 2.970 2.780 2.940 31,452 +0.03(+1.03%)
Jan 10, 2024 2.850 2.970 2.820 2.910 27,497 +0.07(+2.46%)
Jan 09, 2024 2.850 3.010 2.800 2.840 80,318 -0.05(-1.73%)
Jan 08, 2024 2.750 2.925 2.750 2.890 75,590 +0.14(+5.09%)
Jan 05, 2024 2.700 2.808 2.700 2.750 122,942 +0.13(+4.96%)
Jan 04, 2024 2.610 2.710 2.590 2.620 25,070 -0.14(-5.07%)
Jan 03, 2024 2.670 2.760 2.590 2.760 16,171 +0.04(+1.47%)
Jan 02, 2024 2.650 2.760 2.650 2.720 17,980 +0.02(+0.74%)
Dec 29, 2023 2.670 2.750 2.670 2.700 27,465 -0.01(-0.37%)
Dec 28, 2023 2.730 2.775 2.651 2.710 49,810 +0.01(+0.37%)
Dec 27, 2023 2.690 2.780 2.690 2.700 35,051 -0.06(-2.17%)
Dec 26, 2023 2.600 2.830 2.570 2.760 20,580 +0.15(+5.75%)
Dec 22, 2023 2.590 2.660 2.560 2.610 61,547 +0.04(+1.56%)
Dec 21, 2023 2.500 2.660 2.500 2.570 88,940 +0.00(+0.00%)
Dec 20, 2023 2.520 2.700 2.520 2.570 72,187 -0.08(-3.02%)
Dec 19, 2023 2.790 2.790 2.520 2.650 156,691 -0.08(-2.93%)
Dec 18, 2023 2.610 2.730 2.550 2.730 50,810 +0.05(+1.87%)
Dec 15, 2023 2.880 2.880 2.590 2.680 52,691 -0.24(-8.22%)
Dec 14, 2023 2.770 2.930 2.750 2.920 22,463 +0.06(+2.10%)
Dec 13, 2023 2.730 2.860 2.680 2.860 10,945 +0.14(+5.15%)
Dec 12, 2023 2.750 2.820 2.655 2.720 12,811 -0.03(-1.09%)
Dec 11, 2023 2.840 2.920 2.720 2.750 33,013 -0.09(-3.17%)
Dec 08, 2023 2.980 3.060 2.800 2.840 71,916 -0.15(-5.02%)
Dec 07, 2023 2.950 3.030 2.950 2.990 24,140 +0.04(+1.36%)
Dec 06, 2023 2.880 3.000 2.880 2.950 37,943 +0.11(+3.87%)
Dec 05, 2023 2.900 2.920 2.820 2.840 30,211 -0.08(-2.81%)
Dec 04, 2023 2.810 2.922 2.740 2.922 163,733 +0.14(+5.11%)
Dec 01, 2023 2.720 2.800 2.700 2.780 41,116 +0.11(+4.12%)
Nov 30, 2023 2.720 2.720 2.590 2.670 34,303 +0.02(+0.75%)
Nov 29, 2023 2.720 2.749 2.650 2.650 34,237 +0.01(+0.38%)
Nov 28, 2023 2.670 2.750 2.640 2.640 20,016 +0.00(+0.00%)
Nov 27, 2023 2.720 2.720 2.640 2.640 22,566 -0.05(-1.86%)
Nov 24, 2023 2.700 2.710 2.690 2.690 28,021 +0.04(+1.51%)
Nov 22, 2023 2.700 2.700 2.618 2.650 7,812 +0.00(+0.00%)
Nov 21, 2023 2.560 2.750 2.545 2.650 13,062 -0.05(-1.85%)
Nov 20, 2023 2.570 2.750 2.570 2.700 40,501 +0.08(+3.05%)
Nov 17, 2023 2.620 2.730 2.590 2.620 14,005 -0.01(-0.38%)
Nov 16, 2023 2.590 2.630 2.530 2.630 11,623 +0.06(+2.33%)
Nov 15, 2023 2.520 2.680 2.450 2.570 61,390 +0.08(+3.21%)
Nov 14, 2023 2.440 2.500 2.400 2.490 41,264 +0.09(+3.75%)
Nov 13, 2023 2.400 2.490 2.350 2.400 22,949 -0.02(-0.83%)
Nov 10, 2023 2.400 2.500 2.400 2.420 21,878 +0.00(+0.00%)
Nov 09, 2023 2.520 2.520 2.381 2.420 25,022 -0.04(-1.63%)
Nov 08, 2023 2.510 2.570 2.460 2.460 12,175 -0.04(-1.60%)
Nov 07, 2023 2.560 2.640 2.490 2.500 37,489 -0.05(-1.96%)
Nov 06, 2023 2.580 2.800 2.550 2.550 17,270 -0.04(-1.54%)
Nov 03, 2023 2.740 2.750 2.590 2.590 31,046 -0.08(-3.00%)
Nov 02, 2023 2.700 2.750 2.650 2.670 50,896 -0.07(-2.55%)
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.