Indicators

Gaiam Inc (NQ: GAIA )

4.440 +0.060 (+1.37%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.550	9.100	8.500	8.550	140,949	+0.15(+1.79%)
Feb 27, 2017	8.200	8.450	7.875	8.400	62,741	+0.10(+1.20%)
Feb 24, 2017	8.300	8.350	8.250	8.300	93,499	-0.05(-0.60%)
Feb 23, 2017	8.550	8.650	8.300	8.350	30,742	-0.15(-1.76%)
Feb 22, 2017	8.850	8.900	8.358	8.500	51,079	-0.35(-3.95%)
Feb 21, 2017	8.950	9.000	8.800	8.850	14,652	-0.05(-0.56%)
Feb 17, 2017		8.900	8.900	8.900	0	+0.30(+3.49%)
Feb 16, 2017	8.600	8.650	8.500	8.600	30,319	+0.00(+0.00%)
Feb 15, 2017	8.600	8.650	8.500	8.600	14,266	+0.00(+0.00%)
Feb 14, 2017	8.700	8.700	8.300	8.600	22,517	-0.10(-1.15%)
Feb 13, 2017	8.675	8.750	8.644	8.700	22,403	+0.05(+0.58%)
Feb 10, 2017	8.700	8.700	8.600	8.650	19,925	+0.05(+0.58%)
Feb 09, 2017	8.400	8.600	8.300	8.600	22,866	+0.25(+2.99%)
Feb 08, 2017	8.400	8.450	8.300	8.350	12,841	-0.05(-0.60%)
Feb 07, 2017	8.500	8.600	8.400	8.400	14,127	-0.10(-1.18%)
Feb 06, 2017	8.600	8.750	8.500	8.500	10,656	-0.15(-1.73%)
Feb 03, 2017	8.750	8.750	8.550	8.650	11,602	+0.00(+0.00%)
Feb 02, 2017	8.600	8.700	8.500	8.650	46,819	+0.05(+0.58%)

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.