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 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%)
Mar 01, 2017 8.650 8.950 8.650 8.800 125,431 +0.25(+2.92%)
Feb 28, 2017 8.550 9.100 8.500 8.550 140,949 +0.15(+1.79%)
Feb 27, 2017 8.200 8.450 7.875 8.400 62,741 +0.10(+1.20%)
Feb 24, 2017 8.300 8.350 8.250 8.300 93,499 -0.05(-0.60%)
Feb 23, 2017 8.550 8.650 8.300 8.350 30,742 -0.15(-1.76%)
Feb 22, 2017 8.850 8.900 8.358 8.500 51,079 -0.35(-3.95%)
Feb 21, 2017 8.950 9.000 8.800 8.850 14,652 -0.05(-0.56%)
Feb 17, 2017 8.900 8.900 8.900 0 +0.30(+3.49%)
Feb 16, 2017 8.600 8.650 8.500 8.600 30,319 +0.00(+0.00%)
Feb 15, 2017 8.600 8.650 8.500 8.600 14,266 +0.00(+0.00%)
Feb 14, 2017 8.700 8.700 8.300 8.600 22,517 -0.10(-1.15%)
Feb 13, 2017 8.675 8.750 8.644 8.700 22,403 +0.05(+0.58%)
Feb 10, 2017 8.700 8.700 8.600 8.650 19,925 +0.05(+0.58%)
Feb 09, 2017 8.400 8.600 8.300 8.600 22,866 +0.25(+2.99%)
Feb 08, 2017 8.400 8.450 8.300 8.350 12,841 -0.05(-0.60%)
Feb 07, 2017 8.500 8.600 8.400 8.400 14,127 -0.10(-1.18%)
Feb 06, 2017 8.600 8.750 8.500 8.500 10,656 -0.15(-1.73%)
Feb 03, 2017 8.750 8.750 8.550 8.650 11,602 +0.00(+0.00%)
Feb 02, 2017 8.600 8.700 8.500 8.650 46,819 +0.05(+0.58%)
Feb 01, 2017 8.750 8.850 8.500 8.600 38,472 -0.10(-1.15%)
Jan 31, 2017 8.550 8.750 8.500 8.700 45,416 +0.15(+1.75%)
Jan 30, 2017 8.550 8.800 8.250 8.550 24,046 +0.05(+0.59%)
Jan 27, 2017 8.650 8.850 8.450 8.500 34,379 -0.20(-2.30%)
Jan 26, 2017 8.650 8.800 8.650 8.700 10,630 +0.00(+0.00%)
Jan 25, 2017 8.850 8.850 8.650 8.700 14,120 +0.00(+0.00%)
Jan 24, 2017 8.700 8.700 8.450 8.700 13,369 +0.05(+0.58%)
Jan 23, 2017 8.850 8.850 8.650 8.650 15,941 -0.10(-1.14%)
Jan 20, 2017 8.800 8.900 8.700 8.750 16,258 +0.00(+0.00%)
Jan 19, 2017 8.800 8.900 8.700 8.750 19,641 -0.05(-0.57%)
Jan 18, 2017 8.800 8.800 8.700 8.800 10,570 +0.10(+1.15%)
Jan 17, 2017 8.600 8.750 8.550 8.700 20,838 +0.00(+0.00%)
Jan 13, 2017 8.700 8.700 8.700 0 +0.30(+3.57%)
Jan 12, 2017 8.500 8.500 8.400 8.400 10,261 -0.10(-1.18%)
Jan 11, 2017 8.550 8.600 8.400 8.500 18,418 +0.00(+0.00%)
Jan 10, 2017 8.550 8.600 8.450 8.500 7,192 -0.05(-0.58%)
Jan 09, 2017 8.550 8.650 8.550 8.550 13,154 -0.10(-1.16%)
Jan 06, 2017 8.600 8.725 8.550 8.650 14,565 +0.05(+0.58%)
Jan 05, 2017 8.850 8.850 8.600 8.600 17,191 -0.25(-2.82%)
Jan 04, 2017 8.550 8.950 8.550 8.850 28,759 +0.25(+2.91%)
Jan 03, 2017 8.750 8.750 8.450 8.600 19,998 -0.05(-0.58%)
Dec 30, 2016 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 29, 2016 8.850 8.850 8.550 8.800 15,962 +0.00(+0.00%)
Dec 28, 2016 8.850 8.850 8.600 8.800 45,309 +0.00(+0.00%)
Dec 27, 2016 8.800 9.050 8.700 8.800 30,052 +0.00(+0.00%)
Dec 23, 2016 8.800 8.800 8.800 0 +0.25(+2.92%)
Dec 22, 2016 9.050 9.050 8.500 8.550 47,414 -0.45(-5.00%)
Dec 21, 2016 9.200 9.200 8.950 9.000 17,889 -0.15(-1.64%)
Dec 20, 2016 9.200 9.200 9.100 9.150 28,488 +0.05(+0.55%)
Dec 19, 2016 9.300 9.350 9.100 9.100 25,497 -0.25(-2.67%)
Dec 16, 2016 9.200 9.350 9.150 9.350 107,377 +0.10(+1.08%)
Dec 15, 2016 9.100 9.350 9.050 9.250 48,226 +0.20(+2.21%)
Dec 14, 2016 9.100 9.240 8.900 9.050 48,051 -0.10(-1.09%)
Dec 13, 2016 9.100 9.150 8.850 9.150 25,147 +0.15(+1.67%)
Dec 12, 2016 9.200 9.350 8.950 9.000 21,993 -0.20(-2.17%)
Dec 09, 2016 9.100 9.250 9.000 9.200 34,944 +0.10(+1.10%)
Dec 08, 2016 8.750 9.300 8.750 9.100 27,140 +0.30(+3.41%)
Dec 07, 2016 8.750 9.150 8.700 8.800 44,044 +0.00(+0.00%)
Dec 06, 2016 8.600 8.825 8.600 8.800 29,886 +0.20(+2.33%)
Dec 05, 2016 8.600 8.700 8.500 8.600 34,588 +0.10(+1.18%)
Dec 02, 2016 8.650 8.700 8.500 8.500 15,655 -0.05(-0.58%)
Dec 01, 2016 8.500 8.650 8.450 8.550 17,377 +0.05(+0.59%)
Nov 30, 2016 8.600 9.000 8.500 8.500 50,488 -0.15(-1.73%)
Nov 29, 2016 8.650 8.750 8.600 8.650 33,605 +0.00(+0.00%)
Nov 28, 2016 9.050 9.100 8.600 8.650 36,198 -0.40(-4.42%)
Nov 25, 2016 9.015 9.100 9.000 9.050 12,385 +0.00(+0.00%)
Nov 23, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
Nov 22, 2016 9.000 9.350 8.950 9.100 38,594 -0.20(-2.15%)
Nov 21, 2016 9.550 9.650 9.200 9.300 31,311 -0.25(-2.62%)
Nov 18, 2016 8.950 10.07 8.950 9.550 195,443 +0.65(+7.30%)
Nov 17, 2016 8.500 8.999 8.400 8.900 92,682 +0.45(+5.33%)
Nov 16, 2016 8.150 8.450 8.100 8.450 69,465 +0.35(+4.32%)
Nov 15, 2016 8.150 8.150 8.100 8.100 55,840 +0.00(+0.00%)
Nov 14, 2016 8.150 8.150 8.050 8.100 51,868 +0.00(+0.00%)
Nov 11, 2016 8.000 8.150 7.950 8.100 66,287 +0.05(+0.62%)
Nov 10, 2016 8.150 8.250 8.000 8.050 116,655 -0.10(-1.23%)
Nov 09, 2016 8.050 8.200 8.000 8.150 73,981 +0.05(+0.62%)
Nov 08, 2016 7.900 8.200 7.900 8.100 86,708 +0.25(+3.18%)
Nov 07, 2016 7.750 7.950 7.700 7.850 176,892 +0.10(+1.29%)
Nov 04, 2016 7.750 7.750 7.700 7.750 74,927 +0.05(+0.65%)
Nov 03, 2016 7.700 7.750 7.650 7.700 133,746 +0.00(+0.00%)
Nov 02, 2016 7.800 7.800 7.650 7.700 204,650 +0.05(+0.65%)
Nov 01, 2016 7.350 7.800 7.350 7.650 198,682 +0.25(+3.38%)
Oct 31, 2016 6.350 7.450 6.350 7.400 174,131 +1.15(+18.40%)
Oct 28, 2016 6.100 6.350 6.100 6.250 50,651 +0.15(+2.46%)
Oct 27, 2016 6.200 6.400 6.050 6.100 122,904 -0.10(-1.61%)
Oct 26, 2016 6.500 6.575 6.150 6.200 219,892 -0.30(-4.62%)
Oct 25, 2016 6.450 6.650 6.400 6.500 112,359 +0.00(+0.00%)
Oct 24, 2016 6.700 6.700 6.450 6.500 70,057 -0.05(-0.76%)
Oct 21, 2016 6.600 6.700 6.400 6.550 117,264 -0.10(-1.50%)
Oct 20, 2016 6.900 6.900 6.650 6.650 37,266 -0.15(-2.21%)
Oct 19, 2016 6.700 6.830 6.700 6.800 41,417 +0.10(+1.49%)
Oct 18, 2016 6.900 6.945 6.700 6.700 69,721 -0.10(-1.47%)
Oct 17, 2016 6.900 6.975 6.750 6.800 25,723 -0.09(-1.31%)
Oct 14, 2016 7.060 7.060 6.870 6.890 35,577 -0.12(-1.71%)
Oct 13, 2016 7.100 7.100 7.000 7.010 24,120 -0.11(-1.54%)
Oct 12, 2016 7.070 7.160 7.050 7.120 24,505 +0.10(+1.42%)
Oct 11, 2016 7.230 7.276 7.000 7.020 74,572 -0.24(-3.31%)
Oct 10, 2016 7.200 7.290 7.190 7.260 46,173 +0.12(+1.68%)
Oct 07, 2016 7.160 7.400 7.130 7.140 70,033 +0.02(+0.28%)
Oct 06, 2016 7.160 7.290 7.090 7.120 72,750 -0.09(-1.25%)
Oct 05, 2016 7.120 7.363 7.120 7.210 118,861 +0.09(+1.26%)
Oct 04, 2016 7.260 7.330 7.090 7.120 52,646 -0.17(-2.33%)
Oct 03, 2016 7.290 7.290 7.290 7.290 3,565 -0.31(-4.08%)
Sep 30, 2016 7.600 7.600 7.600 7.600 478 +0.08(+1.06%)
Sep 29, 2016 7.650 7.680 7.500 7.520 62,274 -0.27(-3.42%)
Sep 28, 2016 7.670 7.786 7.670 7.786 1,269 -0.07(-0.88%)
Sep 27, 2016 7.610 8.000 7.610 7.855 32,821 +0.26(+3.36%)
Sep 26, 2016 7.870 8.010 7.600 7.600 37,607 -0.27(-3.43%)
Sep 23, 2016 7.930 7.948 7.740 7.870 43,604 -0.04(-0.51%)
Sep 22, 2016 7.680 7.950 7.650 7.910 55,138 +0.26(+3.40%)
Sep 21, 2016 7.700 7.700 7.590 7.650 30,872 +0.07(+0.92%)
Sep 20, 2016 7.700 7.720 7.530 7.580 46,997 -0.10(-1.30%)
Sep 19, 2016 7.750 7.970 7.650 7.680 32,149 -0.04(-0.52%)
Sep 16, 2016 7.800 8.000 7.700 7.720 238,721 -0.03(-0.39%)
Sep 15, 2016 8.150 8.150 7.700 7.750 36,396 -0.03(-0.39%)
Sep 14, 2016 7.650 7.870 7.650 7.780 38,978 +0.14(+1.83%)
Sep 13, 2016 7.750 7.850 7.480 7.640 94,724 -0.17(-2.18%)
Sep 12, 2016 7.450 7.890 7.450 7.810 87,784 +0.38(+5.11%)
Sep 09, 2016 7.750 7.750 7.420 7.430 69,051 -0.38(-4.87%)
Sep 08, 2016 7.870 8.000 7.730 7.810 34,959 -0.09(-1.14%)
Sep 07, 2016 7.730 7.930 7.700 7.900 43,606 +0.20(+2.60%)
Sep 06, 2016 7.580 7.790 7.580 7.700 110,197 +0.13(+1.72%)
Sep 02, 2016 7.340 7.570 7.570 7.570 183,700 +0.21(+2.85%)
Sep 01, 2016 7.880 7.880 7.200 7.360 142,880 -0.57(-7.19%)
Aug 31, 2016 7.200 8.250 7.180 7.930 481,477 +0.76(+10.60%)
Aug 30, 2016 7.240 7.750 7.030 7.170 137,718 -0.04(-0.55%)
Aug 29, 2016 7.550 7.820 7.050 7.210 212,363 -0.30(-3.99%)
Aug 26, 2016 7.850 8.090 7.350 7.510 93,196 -0.28(-3.59%)
Aug 25, 2016 7.980 7.980 7.770 7.790 92,699 -0.16(-2.01%)
Aug 24, 2016 7.980 8.010 7.930 7.950 36,403 -0.02(-0.25%)
Aug 23, 2016 7.990 8.040 7.960 7.970 27,936 +0.01(+0.13%)
Aug 22, 2016 8.030 8.100 7.960 7.960 38,734 +0.00(+0.00%)
Aug 19, 2016 8.010 8.030 7.955 7.960 56,516 -0.06(-0.75%)
Aug 18, 2016 7.950 8.050 7.950 8.020 29,629 +0.11(+1.39%)
Aug 17, 2016 8.000 8.070 7.890 7.910 49,372 -0.07(-0.88%)
Aug 16, 2016 8.060 8.200 7.980 7.980 38,647 -0.12(-1.48%)
Aug 15, 2016 8.050 8.200 8.050 8.100 34,019 +0.05(+0.62%)
Aug 12, 2016 8.010 8.200 8.000 8.050 49,705 +0.05(+0.63%)
Aug 11, 2016 7.970 8.030 7.860 8.000 56,979 +0.08(+1.01%)
Aug 10, 2016 8.150 8.150 7.880 7.920 70,419 -0.14(-1.74%)
Aug 09, 2016 8.130 8.200 8.000 8.060 100,367 -0.07(-0.86%)
Aug 08, 2016 8.200 8.200 8.080 8.130 87,332 -0.09(-1.09%)
Aug 05, 2016 8.160 8.220 8.150 8.220 85,249 +0.03(+0.37%)
Aug 04, 2016 8.200 8.210 8.160 8.190 43,694 +0.01(+0.12%)
Aug 03, 2016 8.060 8.200 8.030 8.180 59,964 +0.09(+1.11%)
Aug 02, 2016 8.200 8.200 8.080 8.090 65,575 -0.08(-0.98%)
Aug 01, 2016 8.250 8.260 8.120 8.170 98,991 +0.00(+0.00%)
Jul 29, 2016 8.170 8.240 8.150 8.170 39,545 +0.00(+0.00%)
Jul 28, 2016 8.190 8.215 8.150 8.170 25,597 -0.02(-0.24%)
Jul 27, 2016 8.000 8.240 7.990 8.190 38,499 +0.19(+2.37%)
Jul 26, 2016 7.970 8.050 7.970 8.000 40,835 +0.04(+0.50%)
Jul 25, 2016 7.950 8.010 7.950 7.960 44,312 +0.09(+1.14%)
Jul 22, 2016 7.910 8.196 7.840 7.870 32,845 -0.10(-1.25%)
Jul 21, 2016 7.910 8.040 7.890 7.970 39,789 +0.07(+0.89%)
Jul 20, 2016 7.860 8.070 7.820 7.900 51,574 +0.08(+1.02%)
Jul 19, 2016 7.800 7.970 7.800 7.820 36,900 +0.02(+0.26%)
Jul 18, 2016 8.020 8.040 7.750 7.800 72,230 -0.20(-2.50%)
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.