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

Gaiam Inc (NQ: GAIA )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2016 8.600 9.000 8.500 8.500 50,488 -0.15(-1.73%)
Nov 29, 2016 8.650 8.750 8.600 8.650 33,605 +0.00(+0.00%)
Nov 28, 2016 9.050 9.100 8.600 8.650 36,198 -0.40(-4.42%)
Nov 25, 2016 9.015 9.100 9.000 9.050 12,385 +0.00(+0.00%)
Nov 23, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
Nov 22, 2016 9.000 9.350 8.950 9.100 38,594 -0.20(-2.15%)
Nov 21, 2016 9.550 9.650 9.200 9.300 31,311 -0.25(-2.62%)
Nov 18, 2016 8.950 10.07 8.950 9.550 195,443 +0.65(+7.30%)
Nov 17, 2016 8.500 8.999 8.400 8.900 92,682 +0.45(+5.33%)
Nov 16, 2016 8.150 8.450 8.100 8.450 69,465 +0.35(+4.32%)
Nov 15, 2016 8.150 8.150 8.100 8.100 55,840 +0.00(+0.00%)
Nov 14, 2016 8.150 8.150 8.050 8.100 51,868 +0.00(+0.00%)
Nov 11, 2016 8.000 8.150 7.950 8.100 66,287 +0.05(+0.62%)
Nov 10, 2016 8.150 8.250 8.000 8.050 116,655 -0.10(-1.23%)
Nov 09, 2016 8.050 8.200 8.000 8.150 73,981 +0.05(+0.62%)
Nov 08, 2016 7.900 8.200 7.900 8.100 86,708 +0.25(+3.18%)
Nov 07, 2016 7.750 7.950 7.700 7.850 176,892 +0.10(+1.29%)
Nov 04, 2016 7.750 7.750 7.700 7.750 74,927 +0.05(+0.65%)
Nov 03, 2016 7.700 7.750 7.650 7.700 133,746 +0.00(+0.00%)
Nov 02, 2016 7.800 7.800 7.650 7.700 204,650 +0.05(+0.65%)
Nov 01, 2016 7.350 7.800 7.350 7.650 198,682 +0.25(+3.38%)
Oct 31, 2016 6.350 7.450 6.350 7.400 174,131 +1.15(+18.40%)
Oct 28, 2016 6.100 6.350 6.100 6.250 50,651 +0.15(+2.46%)
Oct 27, 2016 6.200 6.400 6.050 6.100 122,904 -0.10(-1.61%)
Oct 26, 2016 6.500 6.575 6.150 6.200 219,892 -0.30(-4.62%)
Oct 25, 2016 6.450 6.650 6.400 6.500 112,359 +0.00(+0.00%)
Oct 24, 2016 6.700 6.700 6.450 6.500 70,057 -0.05(-0.76%)
Oct 21, 2016 6.600 6.700 6.400 6.550 117,264 -0.10(-1.50%)
Oct 20, 2016 6.900 6.900 6.650 6.650 37,266 -0.15(-2.21%)
Oct 19, 2016 6.700 6.830 6.700 6.800 41,417 +0.10(+1.49%)
Oct 18, 2016 6.900 6.945 6.700 6.700 69,721 -0.10(-1.47%)
Oct 17, 2016 6.900 6.975 6.750 6.800 25,723 -0.09(-1.31%)
Oct 14, 2016 7.060 7.060 6.870 6.890 35,577 -0.12(-1.71%)
Oct 13, 2016 7.100 7.100 7.000 7.010 24,120 -0.11(-1.54%)
Oct 12, 2016 7.070 7.160 7.050 7.120 24,505 +0.10(+1.42%)
Oct 11, 2016 7.230 7.276 7.000 7.020 74,572 -0.24(-3.31%)
Oct 10, 2016 7.200 7.290 7.190 7.260 46,173 +0.12(+1.68%)
Oct 07, 2016 7.160 7.400 7.130 7.140 70,033 +0.02(+0.28%)
Oct 06, 2016 7.160 7.290 7.090 7.120 72,750 -0.09(-1.25%)
Oct 05, 2016 7.120 7.363 7.120 7.210 118,861 +0.09(+1.26%)
Oct 04, 2016 7.260 7.330 7.090 7.120 52,646 -0.17(-2.33%)
Oct 03, 2016 7.290 7.290 7.290 7.290 3,565 -0.31(-4.08%)
Sep 30, 2016 7.600 7.600 7.600 7.600 478 +0.08(+1.06%)
Sep 29, 2016 7.650 7.680 7.500 7.520 62,274 -0.27(-3.42%)
Sep 28, 2016 7.670 7.786 7.670 7.786 1,269 -0.07(-0.88%)
Sep 27, 2016 7.610 8.000 7.610 7.855 32,821 +0.26(+3.36%)
Sep 26, 2016 7.870 8.010 7.600 7.600 37,607 -0.27(-3.43%)
Sep 23, 2016 7.930 7.948 7.740 7.870 43,604 -0.04(-0.51%)
Sep 22, 2016 7.680 7.950 7.650 7.910 55,138 +0.26(+3.40%)
Sep 21, 2016 7.700 7.700 7.590 7.650 30,872 +0.07(+0.92%)
Sep 20, 2016 7.700 7.720 7.530 7.580 46,997 -0.10(-1.30%)
Sep 19, 2016 7.750 7.970 7.650 7.680 32,149 -0.04(-0.52%)
Sep 16, 2016 7.800 8.000 7.700 7.720 238,721 -0.03(-0.39%)
Sep 15, 2016 8.150 8.150 7.700 7.750 36,396 -0.03(-0.39%)
Sep 14, 2016 7.650 7.870 7.650 7.780 38,978 +0.14(+1.83%)
Sep 13, 2016 7.750 7.850 7.480 7.640 94,724 -0.17(-2.18%)
Sep 12, 2016 7.450 7.890 7.450 7.810 87,784 +0.38(+5.11%)
Sep 09, 2016 7.750 7.750 7.420 7.430 69,051 -0.38(-4.87%)
Sep 08, 2016 7.870 8.000 7.730 7.810 34,959 -0.09(-1.14%)
Sep 07, 2016 7.730 7.930 7.700 7.900 43,606 +0.20(+2.60%)
Sep 06, 2016 7.580 7.790 7.580 7.700 110,197 +0.13(+1.72%)
Sep 02, 2016 7.340 7.570 7.570 7.570 183,700 +0.21(+2.85%)
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.