Indicators

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.550	8.750	8.500	8.700	45,416	+0.15(+1.75%)
Jan 30, 2017	8.550	8.800	8.250	8.550	24,046	+0.05(+0.59%)
Jan 27, 2017	8.650	8.850	8.450	8.500	34,379	-0.20(-2.30%)
Jan 26, 2017	8.650	8.800	8.650	8.700	10,630	+0.00(+0.00%)
Jan 25, 2017	8.850	8.850	8.650	8.700	14,120	+0.00(+0.00%)
Jan 24, 2017	8.700	8.700	8.450	8.700	13,369	+0.05(+0.58%)
Jan 23, 2017	8.850	8.850	8.650	8.650	15,941	-0.10(-1.14%)
Jan 20, 2017	8.800	8.900	8.700	8.750	16,258	+0.00(+0.00%)
Jan 19, 2017	8.800	8.900	8.700	8.750	19,641	-0.05(-0.57%)
Jan 18, 2017	8.800	8.800	8.700	8.800	10,570	+0.10(+1.15%)
Jan 17, 2017	8.600	8.750	8.550	8.700	20,838	+0.00(+0.00%)
Jan 13, 2017		8.700	8.700	8.700	0	+0.30(+3.57%)
Jan 12, 2017	8.500	8.500	8.400	8.400	10,261	-0.10(-1.18%)
Jan 11, 2017	8.550	8.600	8.400	8.500	18,418	+0.00(+0.00%)
Jan 10, 2017	8.550	8.600	8.450	8.500	7,192	-0.05(-0.58%)
Jan 09, 2017	8.550	8.650	8.550	8.550	13,154	-0.10(-1.16%)
Jan 06, 2017	8.600	8.725	8.550	8.650	14,565	+0.05(+0.58%)
Jan 05, 2017	8.850	8.850	8.600	8.600	17,191	-0.25(-2.82%)
Jan 04, 2017	8.550	8.950	8.550	8.850	28,759	+0.25(+2.91%)

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.