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

Gaiam Inc (NQ: GAIA )

3.830 -0.250 (-6.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2021 9.790 10.29 9.700 10.09 82,609 +0.39(+3.97%)
Oct 29, 2021 9.690 9.970 9.510 9.700 29,680 -0.08(-0.82%)
Oct 28, 2021 10.01 10.27 9.670 9.780 44,199 -0.22(-2.20%)
Oct 27, 2021 10.03 10.36 10.00 10.00 24,947 -0.13(-1.28%)
Oct 26, 2021 9.910 10.13 57,483 +0.24(+2.43%)
Oct 25, 2021 9.680 10.01 9.680 9.890 60,066 +0.30(+3.13%)
Oct 22, 2021 9.900 9.900 9.255 9.590 67,101 -0.27(-2.74%)
Oct 21, 2021 9.720 10.07 9.702 9.860 13,842 +0.16(+1.65%)
Oct 20, 2021 9.850 9.900 9.550 9.700 26,727 -0.20(-2.02%)
Oct 19, 2021 9.740 10.06 9.610 9.900 60,442 +0.22(+2.27%)
Oct 18, 2021 9.470 9.869 9.410 9.680 44,467 +0.21(+2.22%)
Oct 15, 2021 9.360 9.540 9.360 9.470 32,885 +0.12(+1.28%)
Oct 14, 2021 9.490 9.490 9.180 9.350 34,613 +0.00(+0.00%)
Oct 13, 2021 9.390 9.473 9.250 9.350 71,826 -0.01(-0.11%)
Oct 12, 2021 9.560 9.696 9.180 9.360 48,234 -0.22(-2.30%)
Oct 11, 2021 9.750 9.780 9.530 9.580 41,750 -0.06(-0.62%)
Oct 08, 2021 9.860 9.980 9.540 9.640 28,153 -0.21(-2.13%)
Oct 07, 2021 9.890 9.950 9.429 9.850 34,834 +0.10(+1.03%)
Oct 06, 2021 9.350 10.00 9.340 9.750 24,994 +0.24(+2.52%)
Oct 05, 2021 9.820 9.820 9.380 9.510 20,793 -0.24(-2.46%)
Oct 04, 2021 9.920 10.24 9.590 9.750 47,905 -0.09(-0.91%)
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.