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, 2022 5.060 5.225 5.000 5.200 57,281 +0.20(+4.00%)
May 27, 2022 4.920 5.070 4.880 5.000 44,171 +0.10(+2.04%)
May 26, 2022 4.790 5.040 4.750 4.900 23,805 +0.16(+3.38%)
May 25, 2022 4.770 4.860 4.710 4.740 22,078 -0.10(-2.17%)
May 24, 2022 4.920 5.040 4.770 4.845 18,194 -0.08(-1.52%)
May 23, 2022 5.000 5.000 4.820 4.920 39,840 -0.07(-1.40%)
May 20, 2022 4.970 5.330 4.960 4.990 420,825 -0.24(-4.59%)
May 19, 2022 5.200 5.490 5.140 5.230 109,228 -0.09(-1.69%)
May 18, 2022 4.940 5.330 4.870 5.320 103,322 +0.40(+8.13%)
May 17, 2022 4.900 5.100 4.760 4.920 169,773 +0.06(+1.23%)
May 16, 2022 4.850 4.932 4.700 4.860 21,108 +0.05(+1.04%)
May 13, 2022 4.550 4.830 4.480 4.810 48,504 +0.38(+8.58%)
May 12, 2022 4.450 4.638 4.272 4.430 77,357 -0.14(-3.06%)
May 11, 2022 4.540 4.690 4.410 4.570 89,516 +0.01(+0.22%)
May 10, 2022 4.860 4.880 4.300 4.560 82,994 -0.25(-5.20%)
May 09, 2022 5.190 5.260 4.710 4.810 131,438 -0.57(-10.59%)
May 06, 2022 5.380 5.490 5.010 5.380 73,011 -0.01(-0.19%)
May 05, 2022 4.930 5.450 4.710 5.390 98,683 +0.54(+11.13%)
May 04, 2022 4.950 5.050 4.670 4.850 119,834 -0.10(-2.02%)
May 03, 2022 5.330 5.330 4.430 4.950 135,314 -0.05(-1.00%)
May 02, 2022 5.700 5.700 4.800 5.000 116,282 +0.06(+1.21%)
Apr 29, 2022 4.960 5.266 4.865 4.940 83,984 +0.08(+1.65%)
Apr 28, 2022 5.020 5.030 4.670 4.860 136,857 -0.16(-3.19%)
Apr 27, 2022 5.030 5.040 4.915 5.020 37,952 -0.01(-0.20%)
Apr 26, 2022 5.430 5.430 4.959 5.030 73,505 -0.38(-7.02%)
Apr 25, 2022 5.130 5.480 5.130 5.410 41,749 +0.39(+7.77%)
Apr 22, 2022 4.960 5.100 4.950 5.020 15,768 +0.06(+1.21%)
Apr 21, 2022 5.110 5.110 4.870 4.960 38,712 -0.12(-2.36%)
Apr 20, 2022 5.240 5.240 4.953 5.080 14,548 -0.07(-1.36%)
Apr 19, 2022 5.330 5.330 5.100 5.150 34,886 -0.02(-0.39%)
Apr 18, 2022 4.910 5.190 4.910 5.170 28,797 +0.30(+6.16%)
Apr 14, 2022 4.990 5.020 4.830 4.870 41,487 -0.17(-3.37%)
Apr 13, 2022 4.770 5.050 4.670 5.040 75,125 +0.28(+5.88%)
Apr 12, 2022 4.960 5.020 4.610 4.760 47,578 -0.16(-3.25%)
Apr 11, 2022 5.120 5.380 4.901 4.920 38,267 -0.28(-5.38%)
Apr 08, 2022 5.250 5.480 4.984 5.200 124,001 -0.04(-0.76%)
Apr 07, 2022 5.200 5.270 4.940 5.240 97,288 +0.05(+0.96%)
Apr 06, 2022 5.180 5.250 5.050 5.190 96,983 -0.02(-0.38%)
Apr 05, 2022 5.430 5.530 5.050 5.210 125,048 -0.16(-2.98%)
Apr 04, 2022 5.370 5.694 5.290 5.370 67,815 +0.01(+0.19%)
Apr 01, 2022 4.900 5.570 4.900 5.360 79,778 +0.44(+8.94%)
Mar 31, 2022 5.020 5.255 4.920 4.920 122,166 -0.34(-6.46%)
Mar 30, 2022 5.420 5.580 5.200 5.260 69,375 -0.12(-2.23%)
Mar 29, 2022 5.230 5.508 5.200 5.380 71,130 +0.28(+5.49%)
Mar 28, 2022 5.030 5.230 4.877 5.100 100,680 +0.06(+1.19%)
Mar 25, 2022 5.301 5.390 5.040 5.040 39,105 -0.16(-3.08%)
Mar 24, 2022 5.450 5.450 5.200 5.200 22,881 -0.18(-3.35%)
Mar 23, 2022 5.640 5.690 5.380 5.380 25,487 -0.19(-3.41%)
Mar 22, 2022 5.570 5.639 5.450 5.570 66,182 +0.01(+0.18%)
Mar 21, 2022 5.710 5.889 5.442 5.560 36,765 -0.10(-1.77%)
Mar 18, 2022 5.650 5.848 5.530 5.660 65,625 -0.04(-0.70%)
Mar 17, 2022 5.670 5.700 5.565 5.700 28,001 +0.06(+1.06%)
Mar 16, 2022 5.570 5.720 5.500 5.640 31,747 +0.17(+3.11%)
Mar 15, 2022 5.290 5.590 5.280 5.470 46,807 +0.12(+2.24%)
Mar 14, 2022 5.500 5.804 5.210 5.350 40,153 -0.18(-3.25%)
Mar 11, 2022 5.710 5.750 5.350 5.530 43,511 -0.21(-3.66%)
Mar 10, 2022 5.880 5.950 5.710 5.740 11,373 -0.31(-5.12%)
Mar 09, 2022 6.070 6.180 5.780 6.050 15,255 +0.13(+2.20%)
Mar 08, 2022 5.700 6.160 5.575 5.920 34,677 +0.16(+2.78%)
Mar 07, 2022 6.280 6.300 5.560 5.760 72,683 -0.57(-9.00%)
Mar 04, 2022 6.073 6.400 6.044 6.330 31,856 +0.21(+3.43%)
Mar 03, 2022 6.480 6.480 6.040 6.120 32,408 -0.37(-5.70%)
Mar 02, 2022 6.400 6.730 6.380 6.490 33,487 +0.07(+1.09%)
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.