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

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.