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 (%)
May 29, 2020 7.850 7.910 7.630 7.830 94,400 -0.01(-0.13%)
May 28, 2020 7.890 8.260 7.800 7.840 88,712 -0.17(-2.12%)
May 27, 2020 8.130 8.130 7.900 8.010 153,505 -0.13(-1.60%)
May 26, 2020 8.420 8.480 8.130 8.140 83,399 -0.24(-2.86%)
May 22, 2020 8.450 8.570 8.310 8.380 82,600 -0.09(-1.06%)
May 21, 2020 8.430 8.600 8.180 8.470 59,811 +0.01(+0.12%)
May 20, 2020 8.380 8.645 8.290 8.460 82,013 +0.08(+0.95%)
May 19, 2020 8.720 8.920 8.330 8.380 122,145 -0.35(-4.01%)
May 18, 2020 9.200 9.380 8.690 8.730 80,662 -0.24(-2.68%)
May 15, 2020 8.580 9.080 8.460 8.970 73,200 +0.37(+4.30%)
May 14, 2020 8.470 8.620 8.210 8.600 76,938 -0.15(-1.71%)
May 13, 2020 8.470 8.810 8.340 8.750 68,777 +0.28(+3.31%)
May 12, 2020 8.590 8.740 8.360 8.470 67,357 -0.01(-0.12%)
May 11, 2020 8.760 8.760 8.190 8.480 121,965 -0.35(-3.96%)
May 08, 2020 9.000 9.250 8.750 8.830 86,000 -0.11(-1.23%)
May 07, 2020 8.900 9.270 8.820 8.940 119,734 +0.08(+0.90%)
May 06, 2020 9.220 9.400 8.770 8.860 68,769 -0.36(-3.90%)
May 05, 2020 9.420 9.760 9.070 9.220 86,251 -0.04(-0.43%)
May 04, 2020 8.860 9.300 8.580 9.260 67,106 +0.41(+4.63%)
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.