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

Gaiam Inc (NQ: GAIA )

3.740 +0.220 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 8.610 8.770 8.450 8.460 51,100 -0.36(-4.08%)
Jan 30, 2020 8.320 8.910 8.320 8.820 27,805 +0.31(+3.64%)
Jan 29, 2020 8.530 8.600 8.350 8.510 34,132 -0.03(-0.35%)
Jan 28, 2020 8.480 8.675 8.410 8.540 21,332 +0.11(+1.30%)
Jan 27, 2020 8.300 8.440 8.150 8.430 29,225 -0.04(-0.47%)
Jan 24, 2020 8.390 8.640 8.360 8.470 30,100 +0.11(+1.32%)
Jan 23, 2020 8.250 8.410 8.160 8.360 40,749 +0.03(+0.36%)
Jan 22, 2020 8.560 8.733 8.185 8.330 49,722 -0.22(-2.57%)
Jan 21, 2020 8.540 8.635 8.360 8.550 80,399 +0.04(+0.47%)
Jan 17, 2020 8.890 8.910 8.460 8.510 33,200 -0.29(-3.30%)
Jan 16, 2020 8.440 8.890 8.260 8.800 70,089 +0.48(+5.77%)
Jan 15, 2020 8.310 8.440 8.205 8.320 35,648 +0.01(+0.12%)
Jan 14, 2020 8.140 8.420 8.080 8.310 38,537 +0.18(+2.21%)
Jan 13, 2020 8.130 8.150 8.050 8.130 20,441 +0.04(+0.49%)
Jan 10, 2020 8.290 8.290 8.060 8.090 40,000 -0.20(-2.35%)
Jan 09, 2020 8.190 8.380 8.110 8.285 51,298 +0.14(+1.78%)
Jan 08, 2020 8.050 8.250 8.020 8.140 53,755 +0.10(+1.24%)
Jan 07, 2020 7.870 8.110 7.830 8.040 41,144 +0.20(+2.55%)
Jan 06, 2020 7.870 8.010 7.760 7.840 49,902 +0.01(+0.13%)
Jan 03, 2020 7.810 7.990 7.760 7.830 35,000 -0.07(-0.89%)
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.