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

Gaiam Inc (NQ: GAIA )

3.570 -0.280 (-7.27%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 6, 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 (%)
Dec 31, 2019 8.240 8.250 7.980 7.990 69,600 -0.30(-3.62%)
Dec 30, 2019 8.320 8.360 8.200 8.290 48,399 +0.01(+0.12%)
Dec 27, 2019 8.510 8.510 8.170 8.280 48,600 -0.23(-2.70%)
Dec 26, 2019 8.550 8.580 8.440 8.510 50,994 +0.01(+0.12%)
Dec 24, 2019 8.520 8.550 8.470 8.500 30,000 -0.02(-0.23%)
Dec 23, 2019 8.550 8.550 8.480 8.520 75,838 -0.02(-0.23%)
Dec 20, 2019 8.520 8.620 8.450 8.540 133,100 -0.07(-0.81%)
Dec 19, 2019 8.520 8.613 8.425 8.610 69,391 +0.09(+1.06%)
Dec 18, 2019 8.650 8.650 8.380 8.520 112,762 -0.11(-1.27%)
Dec 17, 2019 8.600 8.660 8.510 8.630 68,799 +0.00(+0.00%)
Dec 16, 2019 8.710 8.710 8.520 8.630 56,482 +0.00(+0.00%)
Dec 13, 2019 8.610 8.660 8.500 8.630 41,700 -0.01(-0.12%)
Dec 12, 2019 8.770 8.820 8.520 8.640 66,511 -0.14(-1.59%)
Dec 11, 2019 8.700 8.830 8.525 8.780 30,898 +0.04(+0.46%)
Dec 10, 2019 8.640 8.830 8.600 8.740 44,316 +0.06(+0.69%)
Dec 09, 2019 8.430 8.700 8.430 8.680 28,712 +0.25(+2.97%)
Dec 06, 2019 8.640 8.710 8.410 8.430 56,800 -0.01(-0.12%)
Dec 05, 2019 8.190 8.550 8.190 8.440 62,649 +0.29(+3.56%)
Dec 04, 2019 7.990 8.230 7.820 8.150 45,993 +0.20(+2.52%)
Dec 03, 2019 8.000 8.150 7.600 7.950 109,104 -0.24(-2.93%)
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.