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

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 2.480 2.590 2.430 2.590 85,326 +0.08(+3.19%)
Nov 29, 2022 2.520 2.540 2.450 2.510 139,712 -0.01(-0.40%)
Nov 28, 2022 2.480 2.600 2.410 2.520 22,262 +0.00(+0.00%)
Nov 25, 2022 2.610 2.630 2.423 2.520 7,340 -0.11(-4.18%)
Nov 23, 2022 2.560 2.830 2.390 2.630 32,072 +0.06(+2.33%)
Nov 22, 2022 2.540 2.620 2.480 2.570 13,145 +0.01(+0.39%)
Nov 21, 2022 2.740 2.750 2.500 2.560 230,164 -0.14(-5.19%)
Nov 18, 2022 2.610 2.720 2.510 2.700 20,718 +0.10(+3.85%)
Nov 17, 2022 2.670 2.700 2.500 2.600 14,966 -0.13(-4.76%)
Nov 16, 2022 2.866 2.866 2.680 2.730 16,244 -0.07(-2.50%)
Nov 15, 2022 2.800 2.886 2.730 2.800 22,297 -0.02(-0.71%)
Nov 14, 2022 2.850 2.860 2.690 2.820 19,158 +0.02(+0.71%)
Nov 11, 2022 2.800 2.910 2.590 2.800 69,590 +0.05(+1.82%)
Nov 10, 2022 2.760 2.840 2.530 2.750 64,363 +0.09(+3.38%)
Nov 09, 2022 2.750 2.900 2.660 2.660 91,790 -0.19(-6.67%)
Nov 08, 2022 2.290 2.850 2.260 2.850 144,878 +0.56(+24.45%)
Nov 07, 2022 2.220 2.380 2.220 2.290 39,572 -0.11(-4.58%)
Nov 04, 2022 2.350 2.450 2.280 2.400 38,386 +0.00(+0.00%)
Nov 03, 2022 2.430 2.470 2.380 2.400 7,585 -0.06(-2.44%)
Nov 02, 2022 2.370 2.520 2.370 2.460 21,663 +0.06(+2.50%)
Nov 01, 2022 2.420 2.460 2.400 2.400 25,179 +0.06(+2.56%)
Oct 31, 2022 2.400 2.442 2.340 2.340 23,063 -0.05(-2.09%)
Oct 28, 2022 2.374 2.446 2.300 2.390 20,680 +0.09(+3.91%)
Oct 27, 2022 2.350 2.360 2.240 2.300 49,953 +0.02(+0.88%)
Oct 26, 2022 2.300 2.420 2.220 2.280 74,628 -0.04(-1.72%)
Oct 25, 2022 2.190 2.400 2.160 2.320 117,963 +0.12(+5.45%)
Oct 24, 2022 2.190 2.250 2.160 2.200 35,127 -0.01(-0.45%)
Oct 21, 2022 2.270 2.340 2.210 2.210 28,098 -0.09(-3.91%)
Oct 20, 2022 2.250 2.360 2.233 2.300 21,107 +0.06(+2.68%)
Oct 19, 2022 2.380 2.440 2.240 2.240 47,282 -0.08(-3.45%)
Oct 18, 2022 2.500 2.500 2.310 2.320 26,656 -0.13(-5.31%)
Oct 17, 2022 2.490 2.500 2.425 2.450 27,839 +0.02(+0.82%)
Oct 14, 2022 2.420 2.500 2.360 2.430 8,454 +0.01(+0.41%)
Oct 13, 2022 2.290 2.450 2.290 2.420 34,608 +0.09(+3.86%)
Oct 12, 2022 2.320 2.370 2.300 2.330 27,874 -0.01(-0.43%)
Oct 11, 2022 2.338 2.444 2.330 2.340 15,424 -0.02(-0.85%)
Oct 10, 2022 2.420 2.490 2.360 2.360 45,994 -0.09(-3.67%)
Oct 07, 2022 2.550 2.606 2.450 2.450 11,577 -0.06(-2.39%)
Oct 06, 2022 2.480 2.680 2.450 2.510 115,058 +0.05(+2.03%)
Oct 05, 2022 2.370 2.550 2.370 2.460 74,311 +0.06(+2.50%)
Oct 04, 2022 2.450 2.550 2.400 2.400 70,940 -0.08(-3.23%)
Oct 03, 2022 2.600 2.600 2.480 2.480 21,923 +0.05(+2.06%)
Sep 30, 2022 2.540 2.550 2.430 2.430 30,767 -0.12(-4.71%)
Sep 29, 2022 2.600 2.670 2.550 2.550 68,645 -0.10(-3.77%)
Sep 28, 2022 2.600 2.800 2.600 2.650 56,816 +0.04(+1.53%)
Sep 27, 2022 2.500 2.740 2.500 2.610 31,964 +0.14(+5.67%)
Sep 26, 2022 2.660 2.770 2.450 2.470 118,296 -0.22(-8.18%)
Sep 23, 2022 2.700 2.730 2.580 2.690 51,498 -0.08(-2.89%)
Sep 22, 2022 2.924 2.924 2.770 2.770 33,709 -0.16(-5.46%)
Sep 21, 2022 2.950 2.990 2.840 2.930 31,904 +0.10(+3.53%)
Sep 20, 2022 3.130 3.130 2.830 2.830 43,186 -0.28(-9.00%)
Sep 19, 2022 3.110 3.190 3.110 3.110 10,542 +0.03(+0.97%)
Sep 16, 2022 3.260 3.303 3.004 3.080 44,121 -0.17(-5.23%)
Sep 15, 2022 3.240 3.350 3.240 3.250 17,079 +0.01(+0.31%)
Sep 14, 2022 3.380 3.380 3.240 3.240 33,149 -0.14(-4.14%)
Sep 13, 2022 3.580 3.580 3.341 3.380 23,534 -0.22(-6.11%)
Sep 12, 2022 3.490 3.680 3.490 3.600 19,143 +0.05(+1.41%)
Sep 09, 2022 3.560 3.660 3.480 3.550 26,478 +0.09(+2.75%)
Sep 08, 2022 3.420 3.460 3.340 3.455 9,687 +0.06(+1.62%)
Sep 07, 2022 3.430 3.470 3.320 3.400 10,034 +0.00(+0.15%)
Sep 06, 2022 3.330 3.400 3.230 3.395 21,349 +0.15(+4.46%)
Sep 02, 2022 3.330 3.350 3.207 3.250 14,794 -0.04(-1.22%)
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.