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

Gaiam Inc (NQ: GAIA )

4.180 +0.190 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2023 2.540 2.570 2.490 2.500 23,398 -0.05(-1.96%)
May 30, 2023 2.550 2.580 2.500 2.550 10,372 +0.03(+1.19%)
May 26, 2023 2.470 2.540 2.407 2.520 77,547 +0.01(+0.40%)
May 25, 2023 2.530 2.600 2.460 2.510 12,397 -0.06(-2.33%)
May 24, 2023 2.610 2.659 2.560 2.570 60,768 +0.01(+0.39%)
May 23, 2023 2.700 2.740 2.560 2.560 32,981 -0.11(-4.12%)
May 22, 2023 2.600 2.710 2.600 2.670 56,949 +0.17(+6.80%)
May 19, 2023 2.870 2.980 2.500 2.500 191,765 -0.43(-14.70%)
May 18, 2023 2.990 2.990 2.910 2.931 20,372 -0.02(-0.64%)
May 17, 2023 3.000 3.010 2.950 2.950 18,842 -0.03(-1.01%)
May 16, 2023 2.980 3.015 2.980 2.980 21,683 +0.02(+0.68%)
May 15, 2023 2.970 3.000 2.940 2.960 52,803 +0.02(+0.68%)
May 12, 2023 2.900 2.940 2.790 2.940 22,401 +0.02(+0.68%)
May 11, 2023 2.960 2.960 2.910 2.920 20,210 +0.00(+0.00%)
May 10, 2023 2.960 2.960 2.900 2.920 23,278 -0.03(-1.02%)
May 09, 2023 3.000 3.000 2.950 2.950 9,001 -0.07(-2.32%)
May 08, 2023 3.050 3.070 2.950 3.020 15,617 -0.02(-0.66%)
May 05, 2023 3.000 3.060 3.000 3.040 27,727 +0.04(+1.33%)
May 04, 2023 2.900 3.000 2.900 3.000 20,032 +0.04(+1.35%)
May 03, 2023 2.900 3.070 2.840 2.960 79,336 +0.04(+1.37%)
May 02, 2023 3.070 3.200 2.900 2.920 88,636 -0.08(-2.67%)
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.