Indicators

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.550	3.700	3.490	3.650	44,619	+0.15(+4.43%)
Jan 30, 2023	3.670	3.670	3.380	3.495	32,948	-0.17(-4.77%)
Jan 27, 2023	3.800	3.800	3.670	3.670	12,782	-0.04(-1.08%)
Jan 26, 2023	3.520	3.750	3.370	3.710	54,838	+0.19(+5.40%)
Jan 25, 2023	3.220	3.555	3.220	3.520	19,826	-0.01(-0.28%)
Jan 24, 2023	3.490	3.580	3.490	3.530	6,536	-0.03(-0.84%)
Jan 23, 2023	3.620	3.680	3.407	3.560	29,303	-0.04(-1.17%)
Jan 20, 2023	3.450	3.790	3.450	3.602	50,275	+0.12(+3.51%)
Jan 19, 2023	3.580	3.720	3.360	3.480	10,009	-0.12(-3.20%)
Jan 18, 2023	3.720	3.750	3.509	3.595	5,313	-0.08(-2.31%)
Jan 17, 2023	3.710	3.890	3.340	3.680	69,593	-0.12(-3.16%)
Jan 13, 2023	3.400	4.030	3.337	3.800	92,538	+0.41(+12.09%)
Jan 12, 2023	3.150	3.460	3.100	3.390	19,680	+0.30(+9.71%)
Jan 11, 2023	3.200	3.200	3.000	3.090	21,937	+0.00(+0.00%)
Jan 10, 2023	2.990	3.160	2.830	3.090	19,746	+0.14(+4.75%)
Jan 09, 2023	2.720	2.974	2.557	2.950	49,542	+0.20(+7.27%)
Jan 06, 2023	2.730	2.770	2.380	2.750	9,356	+0.05(+1.85%)
Jan 05, 2023	2.350	2.770	2.350	2.700	79,821	+0.28(+11.57%)
Jan 04, 2023	2.375	2.420	2.310	2.420	1,430	+0.05(+1.91%)

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.