Indicators

Gaiam Inc (NQ: GAIA )

3.830 -0.250 (-6.13%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.