Indicators

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.980	4.052	3.840	3.890	51,450	-0.06(-1.52%)
Apr 25, 2024	4.010	4.070	3.880	3.950	66,609	-0.07(-1.74%)
Apr 24, 2024	3.990	4.080	3.970	4.020	47,286	+0.05(+1.26%)
Apr 23, 2024	3.800	4.000	3.763	3.970	18,794	+0.12(+3.12%)
Apr 22, 2024	3.990	4.053	3.750	3.850	47,642	-0.08(-2.04%)
Apr 19, 2024	3.830	4.000	3.830	3.930	56,593	+0.14(+3.69%)
Apr 18, 2024	3.420	3.790	3.420	3.790	43,336	+0.28(+7.98%)
Apr 17, 2024	3.410	3.580	3.410	3.510	6,856	+0.06(+1.74%)
Apr 16, 2024	3.650	3.680	3.250	3.450	80,925	-0.20(-5.48%)
Apr 15, 2024	3.650	3.660	3.630	3.650	4,407	+0.00(+0.00%)
Apr 12, 2024	3.680	3.730	3.640	3.650	8,379	-0.07(-1.88%)
Apr 11, 2024	3.570	3.750	3.570	3.720	13,110	+0.05(+1.36%)
Apr 10, 2024	3.720	3.750	3.670	3.670	12,974	-0.07(-1.87%)
Apr 09, 2024	3.570	3.760	3.570	3.740	12,341	+0.11(+2.89%)
Apr 08, 2024	3.500	3.635	3.470	3.635	7,513	+0.13(+3.86%)
Apr 05, 2024	3.320	3.580	3.320	3.500	13,963	+0.13(+3.86%)
Apr 04, 2024	3.770	3.870	3.330	3.370	45,199	-0.40(-10.61%)
Apr 03, 2024	3.480	3.944	3.380	3.770	126,847	+0.29(+8.33%)
Apr 02, 2024	3.180	3.650	3.180	3.480	177,536	+0.28(+8.75%)

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.