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

Gaiam Inc (NQ: GAIA )

3.978 +0.008 (+0.21%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 24, 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 (%)
Nov 29, 2019 8.300 8.470 8.270 8.370 49,500 +0.04(+0.48%)
Nov 27, 2019 8.450 8.480 8.240 8.330 69,800 -0.10(-1.19%)
Nov 26, 2019 8.550 8.610 8.350 8.430 91,821 -0.17(-1.98%)
Nov 25, 2019 8.690 8.860 8.550 8.600 118,922 -0.09(-1.04%)
Nov 22, 2019 8.840 8.840 8.564 8.690 33,000 -0.12(-1.36%)
Nov 21, 2019 8.980 8.980 8.670 8.810 86,614 -0.06(-0.68%)
Nov 20, 2019 8.930 9.100 8.800 8.870 156,441 -0.07(-0.78%)
Nov 19, 2019 9.020 9.050 8.758 8.940 88,322 -0.04(-0.45%)
Nov 18, 2019 8.900 9.030 8.900 8.980 60,936 -0.05(-0.55%)
Nov 15, 2019 8.990 9.210 8.670 9.030 71,300 +0.08(+0.89%)
Nov 14, 2019 9.110 9.220 8.880 8.950 78,242 -0.17(-1.86%)
Nov 13, 2019 9.090 9.360 8.950 9.120 117,833 +0.07(+0.77%)
Nov 12, 2019 9.030 9.180 8.820 9.050 66,163 +0.04(+0.44%)
Nov 11, 2019 8.910 9.122 8.860 9.010 111,371 +0.01(+0.11%)
Nov 08, 2019 9.000 9.060 8.680 9.000 87,300 +0.03(+0.33%)
Nov 07, 2019 8.730 9.080 8.530 8.970 86,101 +0.34(+3.88%)
Nov 06, 2019 9.100 9.100 8.500 8.635 162,882 -0.38(-4.27%)
Nov 05, 2019 8.140 9.750 7.980 9.020 756,089 +1.68(+22.89%)
Nov 04, 2019 7.160 7.460 7.080 7.340 132,075 +0.18(+2.51%)
Nov 01, 2019 6.900 7.190 6.770 7.160 58,500 +0.23(+3.32%)
Oct 31, 2019 7.060 7.080 6.830 6.930 57,336 -0.12(-1.70%)
Oct 30, 2019 7.100 7.140 6.910 7.050 39,143 -0.04(-0.56%)
Oct 29, 2019 7.010 7.120 6.690 7.090 54,282 +0.07(+1.00%)
Oct 28, 2019 6.610 7.050 6.610 7.020 71,569 +0.40(+6.04%)
Oct 25, 2019 6.390 6.650 6.360 6.620 38,200 +0.21(+3.28%)
Oct 24, 2019 6.530 6.530 6.150 6.410 113,658 -0.10(-1.54%)
Oct 23, 2019 6.359 6.580 6.290 6.510 35,540 +0.08(+1.24%)
Oct 22, 2019 6.400 6.530 6.320 6.430 40,000 +0.03(+0.47%)
Oct 21, 2019 6.420 6.677 6.360 6.400 78,161 +0.09(+1.43%)
Oct 18, 2019 6.380 6.410 6.060 6.310 82,000 -0.12(-1.87%)
Oct 17, 2019 6.010 6.450 5.990 6.430 80,731 +0.44(+7.35%)
Oct 16, 2019 5.890 6.190 5.850 5.990 74,759 +0.10(+1.70%)
Oct 15, 2019 5.790 5.960 5.720 5.890 90,510 +0.12(+2.08%)
Oct 14, 2019 5.780 5.850 5.682 5.770 49,517 -0.05(-0.86%)
Oct 11, 2019 5.760 6.005 5.750 5.820 76,800 +0.18(+3.19%)
Oct 10, 2019 5.670 5.690 5.550 5.640 74,071 +0.01(+0.18%)
Oct 09, 2019 5.830 5.900 5.580 5.630 73,102 -0.15(-2.60%)
Oct 08, 2019 5.730 5.840 5.500 5.780 232,185 -0.04(-0.69%)
Oct 07, 2019 5.910 5.930 5.690 5.820 108,324 -0.08(-1.36%)
Oct 04, 2019 5.960 6.010 5.820 5.900 85,900 +0.00(+0.00%)
Oct 03, 2019 6.080 6.150 5.860 5.900 108,067 -0.15(-2.48%)
Oct 02, 2019 6.220 6.300 5.955 6.050 186,127 -0.28(-4.42%)
Oct 01, 2019 6.610 6.700 6.295 6.330 81,237 -0.21(-3.14%)
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.