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

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 9.180 9.310 9.050 9.150 46,200 +0.05(+0.55%)
Mar 28, 2019 9.020 9.160 8.929 9.100 46,544 +0.09(+1.00%)
Mar 27, 2019 9.030 9.116 8.780 9.010 98,793 +0.01(+0.11%)
Mar 26, 2019 8.980 9.180 8.950 9.000 57,660 +0.11(+1.24%)
Mar 25, 2019 9.220 9.290 8.620 8.890 103,515 -0.35(-3.79%)
Mar 22, 2019 9.350 9.350 9.020 9.240 110,700 -0.15(-1.60%)
Mar 21, 2019 9.500 9.600 9.260 9.390 119,037 -0.11(-1.16%)
Mar 20, 2019 9.510 9.605 9.210 9.500 52,343 +0.00(+0.00%)
Mar 19, 2019 9.600 9.600 9.390 9.500 95,534 -0.05(-0.52%)
Mar 18, 2019 9.570 9.570 9.190 9.550 73,555 -0.01(-0.16%)
Mar 15, 2019 9.610 9.750 9.350 9.565 132,500 +0.00(+0.05%)
Mar 14, 2019 9.690 9.770 9.460 9.560 112,109 -0.14(-1.44%)
Mar 13, 2019 9.340 9.810 9.260 9.700 113,445 +0.30(+3.19%)
Mar 12, 2019 9.380 9.750 9.120 9.400 134,824 +0.30(+3.30%)
Mar 11, 2019 9.020 9.350 8.890 9.100 146,337 +0.06(+0.66%)
Mar 08, 2019 8.740 9.250 8.450 9.040 407,600 +0.28(+3.20%)
Mar 07, 2019 8.880 9.030 8.690 8.760 286,839 -0.05(-0.57%)
Mar 06, 2019 9.700 9.770 8.750 8.810 453,855 -0.83(-8.61%)
Mar 05, 2019 9.550 10.02 8.861 9.640 826,713 -1.76(-15.44%)
Mar 04, 2019 11.29 11.87 11.29 11.40 144,729 +0.35(+3.17%)
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.