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

Gaiam Inc (NQ: GAIA )

4.460 +0.090 (+2.06%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 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%)
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.