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

Gaiam Inc (NQ: GAIA )

4.450 +0.400 (+9.88%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 13, 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 (%)
Aug 30, 2019 6.700 6.780 6.555 6.670 46,800 +0.00(+0.00%)
Aug 29, 2019 6.770 6.850 6.580 6.670 62,672 -0.03(-0.45%)
Aug 28, 2019 6.700 6.950 6.520 6.700 49,446 -0.02(-0.30%)
Aug 27, 2019 7.170 7.170 6.700 6.720 93,718 -0.44(-6.15%)
Aug 26, 2019 7.300 7.430 7.130 7.160 72,168 -0.14(-1.92%)
Aug 23, 2019 7.500 7.570 7.110 7.300 161,100 -0.18(-2.41%)
Aug 22, 2019 7.470 7.620 7.250 7.480 178,544 +0.03(+0.40%)
Aug 21, 2019 7.610 7.610 7.260 7.450 144,710 -0.09(-1.19%)
Aug 20, 2019 7.710 7.710 7.410 7.540 90,745 -0.10(-1.31%)
Aug 19, 2019 7.290 7.770 7.290 7.640 135,654 +0.42(+5.82%)
Aug 16, 2019 7.380 7.450 7.180 7.220 108,700 -0.09(-1.23%)
Aug 15, 2019 7.430 7.520 7.280 7.310 87,726 -0.07(-0.95%)
Aug 14, 2019 7.710 7.870 7.380 7.380 128,103 -0.37(-4.77%)
Aug 13, 2019 7.420 7.890 7.420 7.750 145,626 +0.27(+3.61%)
Aug 12, 2019 7.250 7.900 7.200 7.480 195,388 +0.35(+4.91%)
Aug 09, 2019 7.300 7.330 6.970 7.130 207,600 -0.13(-1.79%)
Aug 08, 2019 7.110 7.650 6.950 7.260 174,051 +0.21(+2.98%)
Aug 07, 2019 6.340 7.160 6.120 7.050 236,773 +0.72(+11.37%)
Aug 06, 2019 6.240 6.490 5.680 6.330 510,062 +0.43(+7.29%)
Aug 05, 2019 5.940 6.060 5.680 5.900 168,982 -0.13(-2.16%)
Aug 02, 2019 5.850 6.070 5.850 6.030 157,200 +0.21(+3.61%)
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.