Indicators

Gaiam Inc (NQ: GAIA )

3.845 +0.325 (+9.23%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.610	6.650	6.370	6.535	106,750	-0.17(-2.46%)
Sep 27, 2019	6.880	7.125	6.650	6.700	129,000	-0.16(-2.33%)
Sep 26, 2019	7.030	7.030	6.630	6.860	146,543	-0.13(-1.86%)
Sep 25, 2019	6.860	7.180	6.700	6.990	134,798	+0.20(+2.95%)
Sep 24, 2019	7.340	7.450	6.645	6.790	266,793	-0.54(-7.37%)
Sep 23, 2019	7.450	7.480	7.270	7.330	123,868	-0.15(-2.01%)
Sep 20, 2019	7.540	7.660	7.410	7.480	86,500	-0.06(-0.80%)
Sep 19, 2019	7.910	8.080	7.510	7.540	122,257	-0.34(-4.31%)
Sep 18, 2019	8.270	8.290	7.800	7.880	126,722	-0.39(-4.72%)
Sep 17, 2019	8.820	8.870	8.110	8.270	203,454	-0.60(-6.76%)
Sep 16, 2019	9.150	9.480	8.770	8.870	160,994	-0.30(-3.27%)
Sep 13, 2019	8.340	9.270	8.340	9.170	684,500	+0.94(+11.42%)
Sep 12, 2019	8.230	8.350	7.900	8.230	69,799	+0.02(+0.24%)
Sep 11, 2019	7.800	8.300	7.590	8.210	137,944	+0.52(+6.76%)
Sep 10, 2019	7.160	7.720	7.030	7.690	256,543	+0.70(+10.01%)
Sep 09, 2019	6.800	7.000	6.780	6.990	114,295	+0.21(+3.10%)
Sep 06, 2019	6.770	6.820	6.620	6.780	78,200	+0.03(+0.44%)
Sep 05, 2019	6.750	6.860	6.660	6.750	101,194	+0.05(+0.75%)
Sep 04, 2019	6.650	6.800	6.620	6.700	80,097	+0.10(+1.52%)

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.