Indicators

Gaiam Inc (NQ: GAIA )

4.000 -0.180 (-4.31%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.40	11.64	11.23	11.61	176,664	+0.41(+3.66%)
May 27, 2021	11.04	11.33	11.00	11.20	148,790	+0.14(+1.27%)
May 26, 2021	10.72	11.10	10.58	11.06	89,301	+0.33(+3.08%)
May 25, 2021	11.19	11.24	10.70	10.73	99,700	-0.33(-2.98%)
May 24, 2021	11.96	12.23	10.99	11.06	233,184	-0.94(-7.83%)
May 21, 2021	11.62	12.24	11.43	12.00	168,509	+0.57(+4.99%)
May 20, 2021	11.14	11.46	10.98	11.43	72,380	+0.27(+2.42%)
May 19, 2021	10.73	11.19	10.64	11.16	72,263	+0.03(+0.27%)
May 18, 2021	11.44	11.58	11.04	11.13	96,128	-0.32(-2.79%)
May 17, 2021	11.30	11.58	11.09	11.45	118,513	+0.15(+1.33%)
May 14, 2021	11.19	11.33	10.86	11.30	101,597	+0.21(+1.89%)
May 13, 2021	11.23	11.23	10.40	11.09	157,136	-0.20(-1.77%)
May 12, 2021	11.10	13.25	11.08	11.29	920,624	+0.22(+1.99%)
May 11, 2021	11.10	11.50	10.71	11.07	103,302	+0.02(+0.18%)
May 10, 2021	11.15	11.27	10.83	11.05	147,782	-0.09(-0.81%)
May 07, 2021	11.15	11.24	10.98	11.14	85,507	+0.06(+0.54%)
May 06, 2021	10.57	11.14	10.35	11.08	83,901	+0.53(+5.02%)
May 05, 2021	10.99	11.06	10.36	10.55	109,614	-0.42(-3.83%)
May 04, 2021	11.98	11.98	10.30	10.97	270,026	-0.55(-4.77%)

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.