Chronicle Journal: Finance

Gaiam Inc (NQ: GAIA )

8.650 USD +0.390 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 6.740 6.740 6.460 6.600 67,645 -0.07(-1.05%)
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.