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, 2019 7.530 7.680 7.320 7.430 194,200 -0.09(-1.20%)
May 30, 2019 7.620 7.790 7.500 7.520 70,281 -0.08(-1.05%)
May 29, 2019 7.860 7.860 7.570 7.600 38,769 -0.33(-4.16%)
May 28, 2019 7.910 7.980 7.730 7.930 118,056 +0.00(+0.00%)
May 24, 2019 8.120 8.200 7.820 7.930 201,200 -0.22(-2.70%)
May 23, 2019 8.020 8.160 7.910 8.150 81,224 +0.06(+0.74%)
May 22, 2019 8.050 8.190 7.890 8.090 111,350 -0.01(-0.12%)
May 21, 2019 8.200 8.260 8.080 8.100 59,158 -0.11(-1.34%)
May 20, 2019 8.640 8.640 8.100 8.210 91,308 -0.26(-3.07%)
May 17, 2019 8.950 8.970 8.307 8.470 163,900 -0.53(-5.89%)
May 16, 2019 8.930 9.140 8.850 9.000 71,385 +0.14(+1.58%)
May 15, 2019 8.650 9.340 8.630 8.860 109,025 +0.23(+2.67%)
May 14, 2019 8.560 8.670 8.387 8.630 96,659 +0.07(+0.82%)
May 13, 2019 8.780 8.935 8.500 8.560 150,512 -0.37(-4.14%)
May 10, 2019 9.000 9.020 8.900 8.930 116,400 -0.13(-1.43%)
May 09, 2019 9.140 9.170 8.950 9.060 47,863 -0.13(-1.41%)
May 08, 2019 9.230 9.250 9.040 9.190 53,049 +0.01(+0.11%)
May 07, 2019 9.600 9.600 9.120 9.180 91,711 -0.44(-4.57%)
May 06, 2019 9.590 9.780 9.380 9.620 328,188 -0.08(-0.82%)
May 03, 2019 9.900 10.02 9.660 9.700 82,700 -0.10(-1.02%)
May 02, 2019 9.620 10.02 9.620 9.800 78,619 +0.18(+1.87%)
May 01, 2019 10.39 10.45 9.400 9.620 186,257 -0.96(-9.07%)
Apr 30, 2019 9.850 11.00 9.405 10.58 545,186 +1.29(+13.89%)
Apr 29, 2019 9.080 9.390 9.080 9.290 58,458 +0.20(+2.20%)
Apr 26, 2019 8.900 9.136 8.890 9.090 57,700 +0.19(+2.13%)
Apr 25, 2019 8.920 8.983 8.750 8.900 50,871 +0.02(+0.23%)
Apr 24, 2019 8.860 9.090 8.850 8.880 31,908 -0.06(-0.67%)
Apr 23, 2019 8.860 9.120 8.830 8.940 34,452 +0.06(+0.68%)
Apr 22, 2019 9.150 9.160 8.830 8.880 41,224 -0.24(-2.63%)
Apr 18, 2019 8.810 9.165 8.770 9.120 58,300 +0.22(+2.47%)
Apr 17, 2019 9.230 9.235 8.890 8.900 59,588 -0.31(-3.37%)
Apr 16, 2019 9.180 9.240 8.955 9.210 35,414 +0.07(+0.77%)
Apr 15, 2019 8.970 9.160 8.810 9.140 48,393 +0.17(+1.90%)
Apr 12, 2019 9.340 9.340 8.950 8.970 41,100 -0.30(-3.24%)
Apr 11, 2019 9.470 9.500 9.230 9.270 51,701 -0.19(-2.01%)
Apr 10, 2019 9.090 9.550 9.090 9.460 39,153 +0.36(+3.96%)
Apr 09, 2019 9.190 9.240 8.960 9.100 53,728 -0.06(-0.66%)
Apr 08, 2019 9.670 9.687 9.110 9.160 56,645 -0.52(-5.37%)
Apr 05, 2019 9.210 9.760 9.200 9.680 63,700 +0.64(+7.08%)
Apr 04, 2019 9.020 9.197 8.950 9.040 46,342 +0.00(+0.00%)
Apr 03, 2019 9.110 9.130 8.990 9.040 53,138 -0.02(-0.22%)
Apr 02, 2019 8.890 9.090 8.850 9.060 64,727 +0.18(+2.03%)
Apr 01, 2019 9.200 9.200 8.859 8.880 66,903 -0.27(-2.95%)
Mar 29, 2019 9.180 9.310 9.050 9.150 46,200 +0.05(+0.55%)
Mar 28, 2019 9.020 9.160 8.929 9.100 46,544 +0.09(+1.00%)
Mar 27, 2019 9.030 9.116 8.780 9.010 98,793 +0.01(+0.11%)
Mar 26, 2019 8.980 9.180 8.950 9.000 57,660 +0.11(+1.24%)
Mar 25, 2019 9.220 9.290 8.620 8.890 103,515 -0.35(-3.79%)
Mar 22, 2019 9.350 9.350 9.020 9.240 110,700 -0.15(-1.60%)
Mar 21, 2019 9.500 9.600 9.260 9.390 119,037 -0.11(-1.16%)
Mar 20, 2019 9.510 9.605 9.210 9.500 52,343 +0.00(+0.00%)
Mar 19, 2019 9.600 9.600 9.390 9.500 95,534 -0.05(-0.52%)
Mar 18, 2019 9.570 9.570 9.190 9.550 73,555 -0.01(-0.16%)
Mar 15, 2019 9.610 9.750 9.350 9.565 132,500 +0.00(+0.05%)
Mar 14, 2019 9.690 9.770 9.460 9.560 112,109 -0.14(-1.44%)
Mar 13, 2019 9.340 9.810 9.260 9.700 113,445 +0.30(+3.19%)
Mar 12, 2019 9.380 9.750 9.120 9.400 134,824 +0.30(+3.30%)
Mar 11, 2019 9.020 9.350 8.890 9.100 146,337 +0.06(+0.66%)
Mar 08, 2019 8.740 9.250 8.450 9.040 407,600 +0.28(+3.20%)
Mar 07, 2019 8.880 9.030 8.690 8.760 286,839 -0.05(-0.57%)
Mar 06, 2019 9.700 9.770 8.750 8.810 453,855 -0.83(-8.61%)
Mar 05, 2019 9.550 10.02 8.861 9.640 826,713 -1.76(-15.44%)
Mar 04, 2019 11.29 11.87 11.29 11.40 144,729 +0.35(+3.17%)
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.