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

Gaiam Inc (NQ: GAIA )

3.825 +0.305 (+8.66%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 7, 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, 2019 7.530 7.680 7.320 7.430 194,200 -0.09(-1.20%)
May 30, 2019 7.620 7.790 7.500 7.520 70,281 -0.08(-1.05%)
May 29, 2019 7.860 7.860 7.570 7.600 38,769 -0.33(-4.16%)
May 28, 2019 7.910 7.980 7.730 7.930 118,056 +0.00(+0.00%)
May 24, 2019 8.120 8.200 7.820 7.930 201,200 -0.22(-2.70%)
May 23, 2019 8.020 8.160 7.910 8.150 81,224 +0.06(+0.74%)
May 22, 2019 8.050 8.190 7.890 8.090 111,350 -0.01(-0.12%)
May 21, 2019 8.200 8.260 8.080 8.100 59,158 -0.11(-1.34%)
May 20, 2019 8.640 8.640 8.100 8.210 91,308 -0.26(-3.07%)
May 17, 2019 8.950 8.970 8.307 8.470 163,900 -0.53(-5.89%)
May 16, 2019 8.930 9.140 8.850 9.000 71,385 +0.14(+1.58%)
May 15, 2019 8.650 9.340 8.630 8.860 109,025 +0.23(+2.67%)
May 14, 2019 8.560 8.670 8.387 8.630 96,659 +0.07(+0.82%)
May 13, 2019 8.780 8.935 8.500 8.560 150,512 -0.37(-4.14%)
May 10, 2019 9.000 9.020 8.900 8.930 116,400 -0.13(-1.43%)
May 09, 2019 9.140 9.170 8.950 9.060 47,863 -0.13(-1.41%)
May 08, 2019 9.230 9.250 9.040 9.190 53,049 +0.01(+0.11%)
May 07, 2019 9.600 9.600 9.120 9.180 91,711 -0.44(-4.57%)
May 06, 2019 9.590 9.780 9.380 9.620 328,188 -0.08(-0.82%)
May 03, 2019 9.900 10.02 9.660 9.700 82,700 -0.10(-1.02%)
May 02, 2019 9.620 10.02 9.620 9.800 78,619 +0.18(+1.87%)
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.