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

Gaiam Inc (NQ: GAIA )

3.830 -0.250 (-6.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 5.970 6.130 5.740 5.780 153,960 -0.19(-3.18%)
Jul 30, 2019 5.900 6.040 5.850 5.970 106,710 +0.07(+1.19%)
Jul 29, 2019 6.100 6.120 5.820 5.900 119,260 -0.16(-2.64%)
Jul 26, 2019 5.830 6.130 5.830 6.060 89,400 +0.29(+5.03%)
Jul 25, 2019 5.930 6.050 5.700 5.770 121,406 -0.15(-2.53%)
Jul 24, 2019 6.330 6.380 5.890 5.920 192,699 -0.43(-6.77%)
Jul 23, 2019 6.790 6.790 6.310 6.350 138,259 -0.41(-6.07%)
Jul 22, 2019 7.030 7.090 6.710 6.760 102,440 -0.25(-3.57%)
Jul 19, 2019 7.150 7.200 6.950 7.010 175,700 -0.19(-2.64%)
Jul 18, 2019 7.108 7.490 7.108 7.200 50,566 +0.11(+1.55%)
Jul 17, 2019 7.050 7.190 6.960 7.090 76,819 -0.01(-0.14%)
Jul 16, 2019 7.170 7.400 6.940 7.100 152,485 -0.08(-1.11%)
Jul 15, 2019 7.000 7.200 6.890 7.180 97,319 +0.18(+2.57%)
Jul 12, 2019 6.920 7.240 6.920 7.000 94,700 +0.01(+0.14%)
Jul 11, 2019 6.950 7.100 6.805 6.990 257,940 +0.05(+0.72%)
Jul 10, 2019 7.060 7.090 6.920 6.940 140,122 -0.13(-1.84%)
Jul 09, 2019 7.050 7.150 6.940 7.070 67,242 -0.06(-0.84%)
Jul 08, 2019 7.350 7.350 7.040 7.130 60,344 -0.22(-2.99%)
Jul 05, 2019 7.340 7.500 7.340 7.350 38,100 +0.01(+0.14%)
Jul 03, 2019 7.570 7.595 7.300 7.340 22,300 -0.19(-2.52%)
Jul 02, 2019 7.460 7.540 7.310 7.530 46,464 +0.08(+1.07%)
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.