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

Gaiam Inc (NQ: GAIA )

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 9.180 9.310 9.050 9.150 46,200 +0.05(+0.55%)
Mar 28, 2019 9.020 9.160 8.929 9.100 46,544 +0.09(+1.00%)
Mar 27, 2019 9.030 9.116 8.780 9.010 98,793 +0.01(+0.11%)
Mar 26, 2019 8.980 9.180 8.950 9.000 57,660 +0.11(+1.24%)
Mar 25, 2019 9.220 9.290 8.620 8.890 103,515 -0.35(-3.79%)
Mar 22, 2019 9.350 9.350 9.020 9.240 110,700 -0.15(-1.60%)
Mar 21, 2019 9.500 9.600 9.260 9.390 119,037 -0.11(-1.16%)
Mar 20, 2019 9.510 9.605 9.210 9.500 52,343 +0.00(+0.00%)
Mar 19, 2019 9.600 9.600 9.390 9.500 95,534 -0.05(-0.52%)
Mar 18, 2019 9.570 9.570 9.190 9.550 73,555 -0.01(-0.16%)
Mar 15, 2019 9.610 9.750 9.350 9.565 132,500 +0.00(+0.05%)
Mar 14, 2019 9.690 9.770 9.460 9.560 112,109 -0.14(-1.44%)
Mar 13, 2019 9.340 9.810 9.260 9.700 113,445 +0.30(+3.19%)
Mar 12, 2019 9.380 9.750 9.120 9.400 134,824 +0.30(+3.30%)
Mar 11, 2019 9.020 9.350 8.890 9.100 146,337 +0.06(+0.66%)
Mar 08, 2019 8.740 9.250 8.450 9.040 407,600 +0.28(+3.20%)
Mar 07, 2019 8.880 9.030 8.690 8.760 286,839 -0.05(-0.57%)
Mar 06, 2019 9.700 9.770 8.750 8.810 453,855 -0.83(-8.61%)
Mar 05, 2019 9.550 10.02 8.861 9.640 826,713 -1.76(-15.44%)
Mar 04, 2019 11.29 11.87 11.29 11.40 144,729 +0.35(+3.17%)
Mar 01, 2019 11.22 11.41 10.88 11.05 260,800 -0.07(-0.63%)
Feb 28, 2019 11.36 11.36 10.71 11.12 91,718 -0.30(-2.63%)
Feb 27, 2019 11.11 11.68 11.11 11.42 40,014 +0.20(+1.78%)
Feb 26, 2019 11.32 11.41 11.12 11.22 73,259 -0.13(-1.15%)
Feb 25, 2019 11.88 11.88 11.28 11.35 62,672 -0.35(-2.99%)
Feb 22, 2019 11.82 11.83 11.60 11.70 57,300 -0.02(-0.17%)
Feb 21, 2019 11.99 11.99 11.59 11.72 58,287 -0.18(-1.51%)
Feb 20, 2019 12.14 12.14 11.68 11.90 67,742 -0.25(-2.06%)
Feb 19, 2019 11.61 12.17 11.56 12.15 76,307 +0.54(+4.65%)
Feb 15, 2019 11.41 11.82 11.06 11.61 61,500 +0.28(+2.47%)
Feb 14, 2019 11.32 11.46 11.28 11.33 64,833 -0.14(-1.22%)
Feb 13, 2019 11.41 11.56 11.20 11.47 41,532 +0.14(+1.24%)
Feb 12, 2019 11.02 11.38 10.90 11.33 58,556 +0.36(+3.28%)
Feb 11, 2019 11.05 11.20 10.73 10.97 44,302 +0.03(+0.27%)
Feb 08, 2019 11.01 11.25 10.91 10.94 48,700 -0.16(-1.44%)
Feb 07, 2019 11.50 11.50 11.05 11.10 50,682 -0.47(-4.06%)
Feb 06, 2019 11.66 11.66 11.38 11.57 52,015 -0.08(-0.69%)
Feb 05, 2019 11.65 11.76 11.43 11.65 59,900 +0.06(+0.52%)
Feb 04, 2019 11.72 11.95 11.44 11.59 97,048 -0.15(-1.28%)
Feb 01, 2019 11.79 11.79 11.54 11.74 33,800 -0.02(-0.17%)
Jan 31, 2019 11.51 11.99 11.36 11.76 93,927 +0.33(+2.89%)
Jan 30, 2019 10.90 11.48 10.75 11.43 62,317 +0.57(+5.25%)
Jan 29, 2019 10.98 11.10 10.51 10.86 62,720 -0.08(-0.73%)
Jan 28, 2019 11.27 11.27 10.86 10.94 35,156 -0.42(-3.70%)
Jan 25, 2019 11.22 11.40 11.18 11.36 53,700 +0.22(+1.97%)
Jan 24, 2019 10.86 11.21 10.86 11.14 36,053 +0.29(+2.67%)
Jan 23, 2019 11.09 11.22 10.51 10.85 60,423 -0.13(-1.18%)
Jan 22, 2019 11.16 11.25 10.93 10.98 56,451 -0.23(-2.05%)
Jan 18, 2019 11.24 11.62 11.14 11.21 73,100 +0.02(+0.18%)
Jan 17, 2019 11.33 11.52 11.12 11.19 59,420 -0.20(-1.76%)
Jan 16, 2019 11.26 11.76 11.26 11.39 116,590 +0.15(+1.33%)
Jan 15, 2019 11.21 11.37 11.11 11.24 64,044 +0.02(+0.18%)
Jan 14, 2019 11.54 11.54 11.20 11.22 33,256 -0.40(-3.44%)
Jan 11, 2019 11.81 11.81 11.54 11.62 72,200 -0.25(-2.11%)
Jan 10, 2019 12.04 12.12 11.79 11.87 86,558 -0.14(-1.17%)
Jan 09, 2019 11.57 12.17 11.55 12.01 124,167 +0.59(+5.17%)
Jan 08, 2019 11.27 11.66 10.98 11.42 59,451 +0.28(+2.51%)
Jan 07, 2019 10.51 11.22 10.49 11.14 53,149 +0.62(+5.89%)
Jan 04, 2019 10.44 11.66 9.430 10.52 110,000 +0.23(+2.24%)
Jan 03, 2019 10.48 10.67 10.09 10.29 84,769 -0.21(-2.00%)
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.