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

Gaiam Inc (NQ: GAIA )

3.950 -0.070 (-1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 9.630 9.840 9.362 9.480 20,313 -0.10(-1.04%)
Sep 29, 2021 9.630 9.940 9.490 9.580 47,625 +0.04(+0.42%)
Sep 28, 2021 10.00 10.00 9.510 9.540 31,126 -0.47(-4.70%)
Sep 27, 2021 9.780 10.15 9.775 10.01 96,887 +0.23(+2.35%)
Sep 24, 2021 9.610 10.03 9.398 9.780 48,001 -0.04(-0.41%)
Sep 23, 2021 9.580 9.860 9.560 9.820 70,436 +0.33(+3.48%)
Sep 22, 2021 9.500 9.600 9.360 9.490 26,119 -0.01(-0.11%)
Sep 21, 2021 9.650 9.710 9.350 9.500 28,465 -0.05(-0.52%)
Sep 20, 2021 9.660 9.770 9.320 9.550 27,872 -0.29(-2.95%)
Sep 17, 2021 9.700 9.990 9.620 9.840 33,242 +0.10(+1.03%)
Sep 16, 2021 9.810 9.840 9.537 9.740 20,352 +0.03(+0.31%)
Sep 15, 2021 9.760 9.795 9.530 9.710 26,254 +0.02(+0.21%)
Sep 14, 2021 9.720 10.40 9.426 9.690 82,952 +0.05(+0.52%)
Sep 13, 2021 9.730 9.900 9.560 9.640 36,223 -0.10(-1.03%)
Sep 10, 2021 10.39 10.39 9.600 9.740 107,262 -0.65(-6.26%)
Sep 09, 2021 9.750 10.87 9.690 10.39 297,085 +0.56(+5.70%)
Sep 08, 2021 9.860 10.15 9.600 9.830 80,000 +0.01(+0.10%)
Sep 07, 2021 9.970 10.28 9.760 9.820 81,988 +0.01(+0.10%)
Sep 03, 2021 9.750 9.950 9.590 9.810 48,088 +0.07(+0.72%)
Sep 02, 2021 9.760 9.820 9.525 9.740 158,305 +0.08(+0.83%)
Sep 01, 2021 9.850 10.20 9.570 9.660 125,532 -0.11(-1.13%)
Aug 31, 2021 9.840 10.07 9.760 9.770 29,121 -0.07(-0.71%)
Aug 30, 2021 9.790 10.06 9.690 9.840 14,443 +0.04(+0.41%)
Aug 27, 2021 10.11 10.10 9.800 9.800 46,166 -0.30(-2.97%)
Aug 26, 2021 10.31 10.52 10.01 10.10 56,354 -0.30(-2.88%)
Aug 25, 2021 10.41 10.51 10.26 10.40 24,963 -0.01(-0.10%)
Aug 24, 2021 10.03 10.52 10.03 10.41 56,572 +0.51(+5.15%)
Aug 23, 2021 9.630 10.03 9.630 9.900 61,822 +0.47(+4.98%)
Aug 20, 2021 9.330 9.550 9.250 9.430 189,746 +0.15(+1.62%)
Aug 19, 2021 9.600 9.640 9.280 9.280 87,103 -0.37(-3.83%)
Aug 18, 2021 9.900 9.980 9.515 9.650 114,457 -0.19(-1.93%)
Aug 17, 2021 10.51 10.64 9.650 9.840 138,757 -0.69(-6.55%)
Aug 16, 2021 11.02 11.02 10.51 10.53 34,400 -0.53(-4.79%)
Aug 13, 2021 11.06 11.14 11.01 11.06 28,810 +0.09(+0.82%)
Aug 12, 2021 11.02 11.08 10.91 10.97 33,527 -0.05(-0.45%)
Aug 11, 2021 11.05 11.11 10.79 11.02 56,925 +0.08(+0.73%)
Aug 10, 2021 11.00 11.10 10.87 10.94 54,172 -0.03(-0.27%)
Aug 09, 2021 10.73 11.19 10.69 10.97 48,880 +0.19(+1.76%)
Aug 06, 2021 10.94 11.08 10.63 10.78 22,963 -0.16(-1.46%)
Aug 05, 2021 11.00 11.10 10.80 10.94 28,245 -0.03(-0.27%)
Aug 04, 2021 11.17 11.46 10.95 10.97 55,917 -0.19(-1.70%)
Aug 03, 2021 12.24 12.30 10.70 11.16 158,182 -0.91(-7.54%)
Aug 02, 2021 12.04 12.42 11.98 12.07 79,385 +0.16(+1.34%)
Jul 30, 2021 11.90 12.12 11.86 11.91 23,421 -0.09(-0.75%)
Jul 29, 2021 11.98 12.16 11.82 12.00 57,232 +0.07(+0.59%)
Jul 28, 2021 11.63 12.00 11.49 11.93 28,185 +0.40(+3.47%)
Jul 27, 2021 11.81 11.81 11.39 11.53 37,588 -0.43(-3.60%)
Jul 26, 2021 12.06 12.38 11.91 11.96 20,237 -0.06(-0.50%)
Jul 23, 2021 12.06 12.42 11.93 12.02 122,459 +0.04(+0.33%)
Jul 22, 2021 11.96 12.07 11.71 11.98 34,541 +0.01(+0.08%)
Jul 21, 2021 11.87 12.29 11.87 11.97 62,628 +0.19(+1.61%)
Jul 20, 2021 11.39 11.99 11.35 11.78 78,370 +0.38(+3.33%)
Jul 19, 2021 11.01 11.87 11.00 11.40 157,350 +0.08(+0.71%)
Jul 16, 2021 11.31 11.50 11.26 11.32 117,062 +0.02(+0.18%)
Jul 15, 2021 11.39 11.49 11.09 11.30 68,986 -0.16(-1.40%)
Jul 14, 2021 11.20 11.61 11.20 11.46 92,358 +0.26(+2.32%)
Jul 13, 2021 11.36 11.39 10.90 11.20 112,360 -0.13(-1.15%)
Jul 12, 2021 11.18 11.58 11.09 11.33 95,139 +0.06(+0.53%)
Jul 09, 2021 11.12 11.44 11.02 11.27 105,271 +0.31(+2.83%)
Jul 08, 2021 10.41 11.04 10.27 10.96 167,508 +0.52(+4.98%)
Jul 07, 2021 10.85 10.85 10.30 10.44 71,517 -0.39(-3.60%)
Jul 06, 2021 10.83 11.00 10.78 10.83 117,258 +0.07(+0.65%)
Jul 02, 2021 11.10 11.19 10.54 10.76 109,616 -0.27(-2.45%)
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.