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

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
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 (%)
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%)
Aug 01, 2019 5.750 5.980 5.750 5.820 148,463 +0.04(+0.69%)
Jul 31, 2019 5.970 6.130 5.740 5.780 153,960 -0.19(-3.18%)
Jul 30, 2019 5.900 6.040 5.850 5.970 106,710 +0.07(+1.19%)
Jul 29, 2019 6.100 6.120 5.820 5.900 119,260 -0.16(-2.64%)
Jul 26, 2019 5.830 6.130 5.830 6.060 89,400 +0.29(+5.03%)
Jul 25, 2019 5.930 6.050 5.700 5.770 121,406 -0.15(-2.53%)
Jul 24, 2019 6.330 6.380 5.890 5.920 192,699 -0.43(-6.77%)
Jul 23, 2019 6.790 6.790 6.310 6.350 138,259 -0.41(-6.07%)
Jul 22, 2019 7.030 7.090 6.710 6.760 102,440 -0.25(-3.57%)
Jul 19, 2019 7.150 7.200 6.950 7.010 175,700 -0.19(-2.64%)
Jul 18, 2019 7.108 7.490 7.108 7.200 50,566 +0.11(+1.55%)
Jul 17, 2019 7.050 7.190 6.960 7.090 76,819 -0.01(-0.14%)
Jul 16, 2019 7.170 7.400 6.940 7.100 152,485 -0.08(-1.11%)
Jul 15, 2019 7.000 7.200 6.890 7.180 97,319 +0.18(+2.57%)
Jul 12, 2019 6.920 7.240 6.920 7.000 94,700 +0.01(+0.14%)
Jul 11, 2019 6.950 7.100 6.805 6.990 257,940 +0.05(+0.72%)
Jul 10, 2019 7.060 7.090 6.920 6.940 140,122 -0.13(-1.84%)
Jul 09, 2019 7.050 7.150 6.940 7.070 67,242 -0.06(-0.84%)
Jul 08, 2019 7.350 7.350 7.040 7.130 60,344 -0.22(-2.99%)
Jul 05, 2019 7.340 7.500 7.340 7.350 38,100 +0.01(+0.14%)
Jul 03, 2019 7.570 7.595 7.300 7.340 22,300 -0.19(-2.52%)
Jul 02, 2019 7.460 7.540 7.310 7.530 46,464 +0.08(+1.07%)
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.