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

Gaiam Inc (NQ: GAIA )

4.440 +0.060 (+1.37%)
Streaming Delayed Price Updated: 3:30 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 (%)
Sep 30, 2020 9.910 9.965 9.680 9.830 43,579 -0.08(-0.81%)
Sep 29, 2020 10.05 10.06 9.810 9.910 23,105 -0.12(-1.20%)
Sep 28, 2020 9.570 10.09 9.430 10.03 33,403 +0.47(+4.92%)
Sep 25, 2020 9.400 9.630 9.400 9.560 24,700 +0.16(+1.70%)
Sep 24, 2020 9.600 9.630 9.400 9.400 27,835 -0.28(-2.89%)
Sep 23, 2020 9.650 9.810 9.630 9.680 63,667 +0.02(+0.21%)
Sep 22, 2020 10.14 10.14 9.530 9.660 34,703 -0.38(-3.78%)
Sep 21, 2020 10.27 10.28 9.740 10.04 86,120 -0.42(-4.02%)
Sep 18, 2020 10.37 10.47 9.930 10.46 92,000 +0.24(+2.35%)
Sep 17, 2020 10.07 10.22 9.870 10.22 70,880 +0.00(+0.00%)
Sep 16, 2020 10.00 10.50 10.00 10.22 64,741 +0.26(+2.61%)
Sep 15, 2020 10.06 10.26 9.932 9.960 75,168 -0.06(-0.60%)
Sep 14, 2020 10.42 10.42 9.910 10.02 64,602 -0.34(-3.28%)
Sep 11, 2020 11.42 11.42 10.33 10.36 81,500 -1.02(-8.96%)
Sep 10, 2020 11.57 11.73 11.24 11.38 55,551 -0.13(-1.13%)
Sep 09, 2020 11.01 11.55 10.85 11.51 70,186 +0.56(+5.11%)
Sep 08, 2020 11.63 11.75 10.89 10.95 82,696 -0.80(-6.81%)
Sep 04, 2020 11.34 11.76 10.40 11.75 258,000 +0.52(+4.63%)
Sep 03, 2020 11.69 11.69 10.91 11.23 58,525 -0.48(-4.10%)
Sep 02, 2020 11.96 11.97 11.55 11.71 59,179 +0.04(+0.34%)
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.