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

Gaiam Inc (NQ: GAIA )

3.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 9.850 11.00 9.405 10.58 545,186 +1.29(+13.89%)
Apr 29, 2019 9.080 9.390 9.080 9.290 58,458 +0.20(+2.20%)
Apr 26, 2019 8.900 9.136 8.890 9.090 57,700 +0.19(+2.13%)
Apr 25, 2019 8.920 8.983 8.750 8.900 50,871 +0.02(+0.23%)
Apr 24, 2019 8.860 9.090 8.850 8.880 31,908 -0.06(-0.67%)
Apr 23, 2019 8.860 9.120 8.830 8.940 34,452 +0.06(+0.68%)
Apr 22, 2019 9.150 9.160 8.830 8.880 41,224 -0.24(-2.63%)
Apr 18, 2019 8.810 9.165 8.770 9.120 58,300 +0.22(+2.47%)
Apr 17, 2019 9.230 9.235 8.890 8.900 59,588 -0.31(-3.37%)
Apr 16, 2019 9.180 9.240 8.955 9.210 35,414 +0.07(+0.77%)
Apr 15, 2019 8.970 9.160 8.810 9.140 48,393 +0.17(+1.90%)
Apr 12, 2019 9.340 9.340 8.950 8.970 41,100 -0.30(-3.24%)
Apr 11, 2019 9.470 9.500 9.230 9.270 51,701 -0.19(-2.01%)
Apr 10, 2019 9.090 9.550 9.090 9.460 39,153 +0.36(+3.96%)
Apr 09, 2019 9.190 9.240 8.960 9.100 53,728 -0.06(-0.66%)
Apr 08, 2019 9.670 9.687 9.110 9.160 56,645 -0.52(-5.37%)
Apr 05, 2019 9.210 9.760 9.200 9.680 63,700 +0.64(+7.08%)
Apr 04, 2019 9.020 9.197 8.950 9.040 46,342 +0.00(+0.00%)
Apr 03, 2019 9.110 9.130 8.990 9.040 53,138 -0.02(-0.22%)
Apr 02, 2019 8.890 9.090 8.850 9.060 64,727 +0.18(+2.03%)
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.