Indicators

Gaiam Inc (NQ: GAIA )

4.380 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.80	16.25	15.20	15.40	75,700	-0.40(-2.53%)
Sep 27, 2018	15.70	16.20	15.60	15.80	96,600	+0.10(+0.64%)
Sep 26, 2018	16.00	16.15	15.55	15.70	110,617	-0.30(-1.88%)
Sep 25, 2018	15.90	16.50	15.80	16.00	104,304	+0.05(+0.31%)
Sep 24, 2018	15.80	16.05	15.40	15.95	146,498	+0.15(+0.95%)
Sep 21, 2018	16.40	16.70	15.50	15.80	284,400	-0.65(-3.95%)
Sep 20, 2018	16.35	16.70	15.85	16.45	61,125	+0.10(+0.61%)
Sep 19, 2018	16.40	16.55	16.10	16.35	127,298	+0.00(+0.00%)
Sep 18, 2018	15.80	16.40	15.62	16.35	112,133	+0.60(+3.81%)
Sep 17, 2018	15.70	15.85	15.40	15.75	88,843	+0.05(+0.32%)
Sep 14, 2018	15.55	16.30	15.50	15.70	79,500	+0.00(+0.00%)
Sep 13, 2018	16.10	16.25	15.60	15.70	92,976	-0.35(-2.18%)
Sep 12, 2018	16.10	16.30	15.70	16.05	74,406	-0.10(-0.62%)
Sep 11, 2018	16.80	16.90	16.05	16.15	105,030	-0.65(-3.87%)
Sep 10, 2018	16.75	17.00	16.55	16.80	114,516	+0.15(+0.90%)
Sep 07, 2018	16.45	16.80	16.25	16.65	164,800	+0.20(+1.22%)
Sep 06, 2018	16.80	17.20	16.25	16.45	100,476	-0.40(-2.37%)
Sep 05, 2018	16.40	17.38	16.35	16.85	84,463	+0.40(+2.43%)

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.