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

Gaiam Inc (NQ: GAIA )

3.950 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 31, 2019 8.240 8.250 7.980 7.990 69,600 -0.30(-3.62%)
Dec 30, 2019 8.320 8.360 8.200 8.290 48,399 +0.01(+0.12%)
Dec 27, 2019 8.510 8.510 8.170 8.280 48,600 -0.23(-2.70%)
Dec 26, 2019 8.550 8.580 8.440 8.510 50,994 +0.01(+0.12%)
Dec 24, 2019 8.520 8.550 8.470 8.500 30,000 -0.02(-0.23%)
Dec 23, 2019 8.550 8.550 8.480 8.520 75,838 -0.02(-0.23%)
Dec 20, 2019 8.520 8.620 8.450 8.540 133,100 -0.07(-0.81%)
Dec 19, 2019 8.520 8.613 8.425 8.610 69,391 +0.09(+1.06%)
Dec 18, 2019 8.650 8.650 8.380 8.520 112,762 -0.11(-1.27%)
Dec 17, 2019 8.600 8.660 8.510 8.630 68,799 +0.00(+0.00%)
Dec 16, 2019 8.710 8.710 8.520 8.630 56,482 +0.00(+0.00%)
Dec 13, 2019 8.610 8.660 8.500 8.630 41,700 -0.01(-0.12%)
Dec 12, 2019 8.770 8.820 8.520 8.640 66,511 -0.14(-1.59%)
Dec 11, 2019 8.700 8.830 8.525 8.780 30,898 +0.04(+0.46%)
Dec 10, 2019 8.640 8.830 8.600 8.740 44,316 +0.06(+0.69%)
Dec 09, 2019 8.430 8.700 8.430 8.680 28,712 +0.25(+2.97%)
Dec 06, 2019 8.640 8.710 8.410 8.430 56,800 -0.01(-0.12%)
Dec 05, 2019 8.190 8.550 8.190 8.440 62,649 +0.29(+3.56%)
Dec 04, 2019 7.990 8.230 7.820 8.150 45,993 +0.20(+2.52%)
Dec 03, 2019 8.000 8.150 7.600 7.950 109,104 -0.24(-2.93%)
Dec 02, 2019 8.400 8.410 8.060 8.190 88,947 -0.18(-2.15%)
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%)
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.