Indicators

Gaiam Inc (NQ: GAIA )

4.470 +0.100 (+2.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.300	8.470	8.270	8.370	49,500	+0.04(+0.48%)
Nov 27, 2019	8.450	8.480	8.240	8.330	69,800	-0.10(-1.19%)
Nov 26, 2019	8.550	8.610	8.350	8.430	91,821	-0.17(-1.98%)
Nov 25, 2019	8.690	8.860	8.550	8.600	118,922	-0.09(-1.04%)
Nov 22, 2019	8.840	8.840	8.564	8.690	33,000	-0.12(-1.36%)
Nov 21, 2019	8.980	8.980	8.670	8.810	86,614	-0.06(-0.68%)
Nov 20, 2019	8.930	9.100	8.800	8.870	156,441	-0.07(-0.78%)
Nov 19, 2019	9.020	9.050	8.758	8.940	88,322	-0.04(-0.45%)
Nov 18, 2019	8.900	9.030	8.900	8.980	60,936	-0.05(-0.55%)
Nov 15, 2019	8.990	9.210	8.670	9.030	71,300	+0.08(+0.89%)
Nov 14, 2019	9.110	9.220	8.880	8.950	78,242	-0.17(-1.86%)
Nov 13, 2019	9.090	9.360	8.950	9.120	117,833	+0.07(+0.77%)
Nov 12, 2019	9.030	9.180	8.820	9.050	66,163	+0.04(+0.44%)
Nov 11, 2019	8.910	9.122	8.860	9.010	111,371	+0.01(+0.11%)
Nov 08, 2019	9.000	9.060	8.680	9.000	87,300	+0.03(+0.33%)
Nov 07, 2019	8.730	9.080	8.530	8.970	86,101	+0.34(+3.88%)
Nov 06, 2019	9.100	9.100	8.500	8.635	162,882	-0.38(-4.27%)
Nov 05, 2019	8.140	9.750	7.980	9.020	756,089	+1.68(+22.89%)
Nov 04, 2019	7.160	7.460	7.080	7.340	132,075	+0.18(+2.51%)

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.