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

Gaiam Inc (NQ: GAIA )

3.930 -0.090 (-2.24%)
Streaming Delayed Price Updated: 12:34 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 (%)
Nov 30, 2023 2.720 2.720 2.590 2.670 34,303 +0.02(+0.75%)
Nov 29, 2023 2.720 2.749 2.650 2.650 34,237 +0.01(+0.38%)
Nov 28, 2023 2.670 2.750 2.640 2.640 20,016 +0.00(+0.00%)
Nov 27, 2023 2.720 2.720 2.640 2.640 22,566 -0.05(-1.86%)
Nov 24, 2023 2.700 2.710 2.690 2.690 28,021 +0.04(+1.51%)
Nov 22, 2023 2.700 2.700 2.618 2.650 7,812 +0.00(+0.00%)
Nov 21, 2023 2.560 2.750 2.545 2.650 13,062 -0.05(-1.85%)
Nov 20, 2023 2.570 2.750 2.570 2.700 40,501 +0.08(+3.05%)
Nov 17, 2023 2.620 2.730 2.590 2.620 14,005 -0.01(-0.38%)
Nov 16, 2023 2.590 2.630 2.530 2.630 11,623 +0.06(+2.33%)
Nov 15, 2023 2.520 2.680 2.450 2.570 61,390 +0.08(+3.21%)
Nov 14, 2023 2.440 2.500 2.400 2.490 41,264 +0.09(+3.75%)
Nov 13, 2023 2.400 2.490 2.350 2.400 22,949 -0.02(-0.83%)
Nov 10, 2023 2.400 2.500 2.400 2.420 21,878 +0.00(+0.00%)
Nov 09, 2023 2.520 2.520 2.381 2.420 25,022 -0.04(-1.63%)
Nov 08, 2023 2.510 2.570 2.460 2.460 12,175 -0.04(-1.60%)
Nov 07, 2023 2.560 2.640 2.490 2.500 37,489 -0.05(-1.96%)
Nov 06, 2023 2.580 2.800 2.550 2.550 17,270 -0.04(-1.54%)
Nov 03, 2023 2.740 2.750 2.590 2.590 31,046 -0.08(-3.00%)
Nov 02, 2023 2.700 2.750 2.650 2.670 50,896 -0.07(-2.55%)
Nov 01, 2023 2.740 2.770 2.615 2.740 54,503 +0.04(+1.48%)
Oct 31, 2023 2.520 2.725 2.520 2.700 135,350 +0.16(+6.30%)
Oct 30, 2023 2.660 2.665 2.540 2.540 37,553 -0.14(-5.22%)
Oct 27, 2023 2.740 2.740 2.470 2.680 82,377 -0.07(-2.55%)
Oct 26, 2023 2.650 2.750 2.610 2.750 31,112 +0.08(+3.00%)
Oct 25, 2023 2.710 2.780 2.670 2.670 14,742 -0.01(-0.37%)
Oct 24, 2023 2.705 2.810 2.670 2.680 40,129 +0.03(+1.13%)
Oct 23, 2023 2.810 2.810 2.630 2.650 38,392 -0.08(-2.93%)
Oct 20, 2023 2.633 2.750 2.630 2.730 20,680 +0.06(+2.25%)
Oct 19, 2023 2.700 2.770 2.670 2.670 24,184 -0.03(-1.11%)
Oct 18, 2023 2.650 2.770 2.650 2.700 28,127 +0.05(+1.89%)
Oct 17, 2023 2.800 2.800 2.650 2.650 29,686 -0.15(-5.36%)
Oct 16, 2023 2.850 2.900 2.800 2.800 33,426 +0.00(+0.00%)
Oct 13, 2023 2.850 2.880 2.800 2.800 3,858 -0.07(-2.44%)
Oct 12, 2023 2.780 2.930 2.720 2.870 28,483 +0.10(+3.61%)
Oct 11, 2023 2.820 2.840 2.750 2.770 9,008 -0.01(-0.36%)
Oct 10, 2023 2.840 2.850 2.780 2.780 10,013 -0.04(-1.42%)
Oct 09, 2023 2.870 2.900 2.760 2.820 26,727 -0.04(-1.40%)
Oct 06, 2023 2.640 2.930 2.640 2.860 92,764 +0.11(+4.00%)
Oct 05, 2023 2.650 2.800 2.600 2.750 148,430 +0.13(+4.96%)
Oct 04, 2023 2.690 2.800 2.600 2.620 32,611 -0.06(-2.24%)
Oct 03, 2023 2.630 2.700 2.560 2.680 122,231 +0.02(+0.75%)
Oct 02, 2023 2.740 2.840 2.620 2.660 70,935 -0.06(-2.21%)
Sep 29, 2023 2.650 2.790 2.630 2.720 32,435 +0.12(+4.62%)
Sep 28, 2023 2.470 2.640 2.470 2.600 13,955 +0.18(+7.44%)
Sep 27, 2023 2.480 2.570 2.290 2.420 89,462 -0.06(-2.42%)
Sep 26, 2023 2.510 2.530 2.480 2.480 7,187 -0.10(-3.88%)
Sep 25, 2023 2.570 2.580 2.500 2.580 23,850 +0.00(+0.00%)
Sep 22, 2023 2.510 2.630 2.450 2.580 5,239 +0.04(+1.57%)
Sep 21, 2023 2.500 2.606 2.450 2.540 41,934 +0.05(+2.01%)
Sep 20, 2023 2.700 2.700 2.480 2.490 44,195 -0.24(-8.79%)
Sep 19, 2023 2.630 2.750 2.615 2.730 37,852 +0.10(+3.80%)
Sep 18, 2023 2.510 2.630 2.510 2.630 11,157 +0.13(+5.20%)
Sep 15, 2023 2.620 2.620 2.500 2.500 23,878 -0.09(-3.47%)
Sep 14, 2023 2.500 2.590 2.480 2.590 30,356 +0.12(+4.86%)
Sep 13, 2023 2.450 2.530 2.450 2.470 51,262 -0.03(-1.20%)
Sep 12, 2023 2.470 2.565 2.460 2.500 34,721 +0.00(+0.00%)
Sep 11, 2023 2.500 2.590 2.450 2.500 37,252 +0.03(+1.21%)
Sep 08, 2023 2.500 2.500 2.410 2.470 18,243 -0.05(-1.98%)
Sep 07, 2023 2.380 2.530 2.380 2.520 11,153 +0.10(+4.13%)
Sep 06, 2023 2.450 2.450 2.410 2.420 15,659 +0.01(+0.41%)
Sep 05, 2023 2.390 2.425 2.312 2.410 30,218 -0.02(-0.82%)
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.