Indicators

Gaiam Inc (NQ: GAIA )

4.380 +0.060 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.350	9.430	9.080	9.140	76,800	-0.14(-1.51%)
Jan 28, 2021	9.560	9.610	9.270	9.280	100,416	-0.05(-0.54%)
Jan 27, 2021	9.795	9.795	9.120	9.330	61,473	-0.27(-2.81%)
Jan 26, 2021	9.700	9.790	9.560	9.600	49,849	-0.08(-0.83%)
Jan 25, 2021	9.700	9.750	9.560	9.680	61,130	-0.02(-0.21%)
Jan 22, 2021	9.610	9.785	9.600	9.700	52,600	-0.03(-0.31%)
Jan 21, 2021	9.880	9.950	9.700	9.730	36,317	-0.09(-0.92%)
Jan 20, 2021	9.930	10.10	9.770	9.820	48,155	-0.05(-0.51%)
Jan 19, 2021	9.990	10.10	9.690	9.870	106,742	-0.12(-1.20%)
Jan 15, 2021	9.900	10.07	9.860	9.990	34,700	-0.01(-0.10%)
Jan 14, 2021	9.930	10.22	9.910	10.00	89,642	+0.04(+0.40%)
Jan 13, 2021	10.29	10.29	9.840	9.960	36,451	-0.41(-3.95%)
Jan 12, 2021	9.990	10.40	9.920	10.37	41,461	+0.29(+2.88%)
Jan 11, 2021	9.820	10.11	9.703	10.08	63,573	+0.11(+1.10%)
Jan 08, 2021	10.06	10.06	9.740	9.970	41,500	-0.05(-0.50%)
Jan 07, 2021	10.32	10.32	9.870	10.02	41,267	-0.30(-2.91%)
Jan 06, 2021	9.970	10.42	9.900	10.32	49,683	+0.48(+4.88%)
Jan 05, 2021	9.810	9.975	9.740	9.840	51,424	-0.05(-0.51%)

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.