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 (%)
Apr 30, 2021 10.53 10.63 10.35 10.54 124,600 +0.05(+0.48%)
Apr 29, 2021 10.65 10.69 10.35 10.49 75,134 +0.01(+0.10%)
Apr 28, 2021 10.24 10.51 10.12 10.48 86,467 +0.21(+2.04%)
Apr 27, 2021 10.64 10.82 10.18 10.27 90,950 -0.31(-2.93%)
Apr 26, 2021 10.61 10.66 10.41 10.58 72,946 +0.05(+0.47%)
Apr 23, 2021 10.50 10.65 10.36 10.53 56,500 +0.13(+1.25%)
Apr 22, 2021 10.41 10.84 10.10 10.40 83,563 +0.17(+1.66%)
Apr 21, 2021 10.04 10.30 10.01 10.23 48,270 +0.13(+1.29%)
Apr 20, 2021 10.72 10.72 10.05 10.10 79,878 -0.66(-6.13%)
Apr 19, 2021 10.85 10.98 10.41 10.76 51,540 +0.02(+0.19%)
Apr 16, 2021 10.74 10.92 10.45 10.74 45,500 +0.04(+0.37%)
Apr 15, 2021 10.74 10.82 10.46 10.70 59,997 +0.08(+0.75%)
Apr 14, 2021 10.50 10.92 10.32 10.62 84,690 +0.26(+2.51%)
Apr 13, 2021 10.89 10.89 10.35 10.36 44,385 -0.47(-4.34%)
Apr 12, 2021 11.40 11.56 10.83 10.83 52,371 -0.57(-5.00%)
Apr 09, 2021 11.28 11.68 11.14 11.40 58,200 +0.11(+0.97%)
Apr 08, 2021 11.37 11.58 11.10 11.29 88,543 +0.02(+0.18%)
Apr 07, 2021 11.49 11.72 11.22 11.27 91,702 -0.27(-2.34%)
Apr 06, 2021 11.50 11.85 11.28 11.54 76,269 -0.03(-0.26%)
Apr 05, 2021 12.10 12.12 11.50 11.57 59,819 -0.48(-3.98%)
Apr 01, 2021 11.91 12.08 11.85 12.05 77,400 +0.16(+1.35%)
Mar 31, 2021 11.66 12.01 11.62 11.89 90,655 +0.32(+2.77%)
Mar 30, 2021 11.49 11.70 11.20 11.57 60,146 +0.06(+0.52%)
Mar 29, 2021 11.96 12.00 11.33 11.51 79,756 -0.24(-2.04%)
Mar 26, 2021 12.62 12.75 11.43 11.75 77,300 -0.64(-5.17%)
Mar 25, 2021 11.55 12.69 11.25 12.39 118,154 +0.52(+4.38%)
Mar 24, 2021 12.60 12.84 11.86 11.87 89,431 -0.67(-5.34%)
Mar 23, 2021 13.13 13.16 12.16 12.54 99,462 -0.81(-6.07%)
Mar 22, 2021 13.19 13.65 13.09 13.35 75,728 +0.16(+1.21%)
Mar 19, 2021 13.32 13.67 13.18 13.19 160,500 -0.13(-0.98%)
Mar 18, 2021 13.89 13.97 13.21 13.32 81,548 -0.51(-3.69%)
Mar 17, 2021 13.72 13.88 13.10 13.83 58,142 -0.10(-0.72%)
Mar 16, 2021 13.97 14.01 13.53 13.93 62,210 -0.07(-0.50%)
Mar 15, 2021 14.35 14.35 13.83 14.00 54,474 -0.43(-2.98%)
Mar 12, 2021 14.46 14.60 14.02 14.43 69,600 +0.05(+0.35%)
Mar 11, 2021 13.90 14.88 13.74 14.38 70,943 +0.61(+4.43%)
Mar 10, 2021 14.63 14.81 13.55 13.77 129,938 -0.88(-6.01%)
Mar 09, 2021 12.81 15.06 12.81 14.65 302,360 +1.91(+14.95%)
Mar 08, 2021 11.50 13.28 11.45 12.74 288,672 +1.55(+13.90%)
Mar 05, 2021 11.28 11.34 10.64 11.19 138,700 +0.08(+0.72%)
Mar 04, 2021 10.68 11.25 10.57 11.11 203,570 +0.47(+4.42%)
Mar 03, 2021 10.70 10.84 10.31 10.64 193,787 -0.08(-0.75%)
Mar 02, 2021 10.71 11.11 10.07 10.72 177,044 +0.08(+0.75%)
Mar 01, 2021 9.660 10.78 9.640 10.64 133,755 +1.12(+11.76%)
Feb 26, 2021 9.450 9.815 9.380 9.520 65,800 -0.04(-0.42%)
Feb 25, 2021 10.13 10.13 9.540 9.560 50,372 -0.55(-5.44%)
Feb 24, 2021 9.840 10.50 9.840 10.11 63,793 +0.27(+2.74%)
Feb 23, 2021 10.00 10.13 9.560 9.840 68,668 -0.29(-2.86%)
Feb 22, 2021 9.840 10.24 9.670 10.13 124,529 +0.30(+3.05%)
Feb 19, 2021 9.640 10.08 9.640 9.830 82,700 +0.14(+1.44%)
Feb 18, 2021 9.660 9.867 9.610 9.690 61,002 +0.07(+0.73%)
Feb 17, 2021 9.740 9.795 9.490 9.620 58,210 -0.18(-1.84%)
Feb 16, 2021 9.970 9.970 9.750 9.800 91,216 -0.02(-0.20%)
Feb 12, 2021 9.800 10.20 9.750 9.820 106,000 -0.06(-0.61%)
Feb 11, 2021 10.46 10.55 9.750 9.880 216,995 -0.52(-5.00%)
Feb 10, 2021 10.54 10.55 9.860 10.40 141,433 +0.01(+0.10%)
Feb 09, 2021 10.27 10.76 10.00 10.39 65,643 +0.22(+2.16%)
Feb 08, 2021 9.820 10.23 9.820 10.17 84,515 +0.35(+3.56%)
Feb 05, 2021 10.28 10.28 9.660 9.820 66,300 -0.28(-2.77%)
Feb 04, 2021 10.10 10.31 9.900 10.10 91,740 +0.01(+0.10%)
Feb 03, 2021 10.10 10.15 9.810 10.09 84,251 +0.06(+0.60%)
Feb 02, 2021 9.490 10.15 9.490 10.03 158,460 +0.57(+6.03%)
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.