Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.