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

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2017 11.00 11.15 10.85 10.90 21,235 -0.05(-0.46%)
May 30, 2017 11.00 11.15 10.80 10.95 53,314 -0.10(-0.90%)
May 26, 2017 10.85 11.15 10.85 11.05 30,292 +0.20(+1.84%)
May 25, 2017 10.85 10.95 10.80 10.85 19,283 +0.00(+0.00%)
May 24, 2017 10.70 10.90 10.65 10.85 56,780 +0.10(+0.93%)
May 23, 2017 10.80 10.85 10.55 10.75 40,884 -0.05(-0.46%)
May 22, 2017 10.55 10.82 10.55 10.80 49,526 +0.20(+1.89%)
May 19, 2017 10.45 10.68 10.45 10.60 43,171 +0.05(+0.47%)
May 18, 2017 10.55 10.75 10.50 10.55 39,053 +0.00(+0.00%)
May 17, 2017 10.75 10.80 10.50 10.55 41,897 -0.20(-1.86%)
May 16, 2017 11.10 11.10 10.65 10.75 57,385 -0.30(-2.71%)
May 15, 2017 11.15 11.15 11.00 11.05 31,656 -0.10(-0.90%)
May 12, 2017 11.35 11.35 11.00 11.15 51,122 -0.15(-1.33%)
May 11, 2017 11.25 11.40 11.05 11.30 32,996 +0.05(+0.44%)
May 10, 2017 11.25 11.40 11.25 11.25 29,708 -0.05(-0.44%)
May 09, 2017 11.25 11.40 11.15 11.30 29,499 +0.05(+0.44%)
May 08, 2017 11.15 11.40 11.10 11.25 38,167 +0.20(+1.81%)
May 05, 2017 11.40 11.40 11.05 11.05 29,880 -0.35(-3.07%)
May 04, 2017 11.50 11.50 11.10 11.40 76,264 +0.00(+0.00%)
May 03, 2017 11.45 11.47 11.40 11.40 79,492 -0.15(-1.30%)
May 02, 2017 11.00 11.95 11.00 11.55 227,318 +0.75(+6.94%)
May 01, 2017 11.00 11.10 10.70 10.80 56,183 -0.15(-1.37%)
Apr 28, 2017 11.15 11.20 10.65 10.95 77,796 -0.20(-1.79%)
Apr 27, 2017 11.40 11.40 10.95 11.15 63,720 -0.30(-2.62%)
Apr 26, 2017 11.30 11.45 11.30 11.45 42,440 +0.10(+0.88%)
Apr 25, 2017 11.55 11.15 11.35 65,395 -0.05(-0.44%)
Apr 24, 2017 11.40 11.51 11.30 11.40 52,588 +0.15(+1.33%)
Apr 21, 2017 11.40 11.40 11.15 11.25 32,706 -0.15(-1.32%)
Apr 20, 2017 11.35 11.55 11.30 11.40 53,144 +0.10(+0.88%)
Apr 19, 2017 11.25 11.40 10.95 11.30 59,094 +0.05(+0.44%)
Apr 18, 2017 11.30 11.35 10.80 11.25 63,163 -0.05(-0.44%)
Apr 17, 2017 11.50 12.40 11.05 11.30 211,979 +0.00(+0.00%)
Apr 13, 2017 11.05 11.40 10.91 11.30 71,426 +0.30(+2.73%)
Apr 12, 2017 10.85 11.05 10.75 11.00 76,535 +0.15(+1.38%)
Apr 11, 2017 10.90 10.95 10.80 10.85 68,154 +0.00(+0.00%)
Apr 10, 2017 10.95 11.25 10.75 10.85 69,774 +0.00(+0.00%)
Apr 07, 2017 10.40 10.85 10.40 10.85 85,643 +0.45(+4.33%)
Apr 06, 2017 10.40 10.45 10.30 10.40 70,154 +0.10(+0.97%)
Apr 05, 2017 10.15 10.45 10.10 10.30 38,838 +0.15(+1.48%)
Apr 04, 2017 10.10 10.20 10.00 10.15 54,724 +0.05(+0.50%)
Apr 03, 2017 10.05 10.20 10.05 10.10 61,209 +0.15(+1.51%)
Mar 31, 2017 10.00 10.15 9.950 9.950 34,934 -0.05(-0.50%)
Mar 30, 2017 10.25 10.37 9.750 10.00 62,523 -0.15(-1.48%)
Mar 29, 2017 10.05 10.20 10.00 10.15 109,510 +0.15(+1.50%)
Mar 28, 2017 9.600 10.03 9.450 10.00 464,847 +0.35(+3.63%)
Mar 27, 2017 9.300 9.800 9.300 9.650 85,531 +0.25(+2.66%)
Mar 24, 2017 9.700 9.725 9.350 9.400 50,187 -0.30(-3.09%)
Mar 23, 2017 9.050 9.900 9.050 9.700 406,034 +0.65(+7.18%)
Mar 22, 2017 8.900 9.150 8.900 9.050 50,220 +0.10(+1.12%)
Mar 21, 2017 8.900 9.172 8.900 8.950 44,713 +0.00(+0.00%)
Mar 20, 2017 8.800 9.000 8.700 8.950 76,230 +0.10(+1.13%)
Mar 17, 2017 8.650 9.050 8.625 8.850 150,202 +0.15(+1.72%)
Mar 16, 2017 8.600 8.750 8.550 8.700 69,905 +0.05(+0.58%)
Mar 15, 2017 8.600 8.750 8.500 8.650 190,563 +0.00(+0.00%)
Mar 14, 2017 8.600 8.675 8.500 8.650 75,651 +0.05(+0.58%)
Mar 13, 2017 8.597 8.600 8.550 8.600 15,512 +0.05(+0.58%)
Mar 10, 2017 8.600 8.650 8.550 8.550 57,229 +0.00(+0.00%)
Mar 09, 2017 8.500 8.600 8.500 8.550 32,787 +0.05(+0.59%)
Mar 08, 2017 8.350 8.550 8.350 8.500 60,513 +0.20(+2.41%)
Mar 07, 2017 8.650 8.700 8.300 8.300 29,547 -0.40(-4.60%)
Mar 06, 2017 8.800 8.800 8.600 8.700 17,357 -0.10(-1.14%)
Mar 03, 2017 8.750 8.800 8.725 8.800 78,765 +0.10(+1.15%)
Mar 02, 2017 8.850 8.850 8.550 8.700 45,017 -0.10(-1.14%)
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.