Indicators

Gaiam Inc (NQ: GAIA )

4.370 -0.010 (-0.23%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.90	12.10	11.90	12.00	24,043	+0.00(+0.00%)
Sep 28, 2017	11.90	12.00	11.75	12.00	19,278	+0.20(+1.69%)
Sep 27, 2017	11.40	12.00	11.40	11.80	59,387	+0.30(+2.61%)
Sep 26, 2017	11.70	11.70	11.47	11.50	15,281	-0.20(-1.71%)
Sep 25, 2017	11.80	11.80	11.50	11.70	42,557	-0.15(-1.27%)
Sep 22, 2017	11.45	12.05	11.45	11.85	57,790	+0.40(+3.49%)
Sep 21, 2017	11.35	11.50	11.20	11.45	60,815	+0.15(+1.33%)
Sep 20, 2017	11.35	11.60	11.30	11.30	33,974	-0.10(-0.88%)
Sep 19, 2017	11.20	11.40	11.20	11.40	11,081	+0.15(+1.33%)
Sep 18, 2017	11.35	11.35	11.25	11.25	26,890	-0.15(-1.32%)
Sep 15, 2017	11.40	11.57	11.25	11.40	80,863	+0.00(+0.00%)
Sep 14, 2017	11.25	11.55	11.25	11.40	34,359	+0.15(+1.33%)
Sep 13, 2017	11.47	11.55	11.25	11.25	26,669	-0.20(-1.75%)
Sep 12, 2017	11.50	11.65	11.40	11.45	20,843	-0.15(-1.29%)
Sep 11, 2017	11.15	11.60	11.05	11.60	92,935	+0.45(+4.04%)
Sep 08, 2017	11.25	11.45	11.10	11.15	34,068	-0.10(-0.89%)
Sep 07, 2017	11.10	11.25	11.05	11.25	60,339	+0.10(+0.90%)
Sep 06, 2017	11.00	11.25	10.85	11.15	209,460	+0.20(+1.83%)
Sep 05, 2017		11.00	10.90	10.95	17,397	-0.05(-0.45%)

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.