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

Gaiam Inc (NQ: GAIA )

3.920 +0.180 (+4.81%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 2, 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 (%)
Oct 29, 2021 9.690 9.970 9.510 9.700 29,680 -0.08(-0.82%)
Oct 28, 2021 10.01 10.27 9.670 9.780 44,199 -0.22(-2.20%)
Oct 27, 2021 10.03 10.36 10.00 10.00 24,947 -0.13(-1.28%)
Oct 26, 2021 9.910 10.13 57,483 +0.24(+2.43%)
Oct 25, 2021 9.680 10.01 9.680 9.890 60,066 +0.30(+3.13%)
Oct 22, 2021 9.900 9.900 9.255 9.590 67,101 -0.27(-2.74%)
Oct 21, 2021 9.720 10.07 9.702 9.860 13,842 +0.16(+1.65%)
Oct 20, 2021 9.850 9.900 9.550 9.700 26,727 -0.20(-2.02%)
Oct 19, 2021 9.740 10.06 9.610 9.900 60,442 +0.22(+2.27%)
Oct 18, 2021 9.470 9.869 9.410 9.680 44,467 +0.21(+2.22%)
Oct 15, 2021 9.360 9.540 9.360 9.470 32,885 +0.12(+1.28%)
Oct 14, 2021 9.490 9.490 9.180 9.350 34,613 +0.00(+0.00%)
Oct 13, 2021 9.390 9.473 9.250 9.350 71,826 -0.01(-0.11%)
Oct 12, 2021 9.560 9.696 9.180 9.360 48,234 -0.22(-2.30%)
Oct 11, 2021 9.750 9.780 9.530 9.580 41,750 -0.06(-0.62%)
Oct 08, 2021 9.860 9.980 9.540 9.640 28,153 -0.21(-2.13%)
Oct 07, 2021 9.890 9.950 9.429 9.850 34,834 +0.10(+1.03%)
Oct 06, 2021 9.350 10.00 9.340 9.750 24,994 +0.24(+2.52%)
Oct 05, 2021 9.820 9.820 9.380 9.510 20,793 -0.24(-2.46%)
Oct 04, 2021 9.920 10.24 9.590 9.750 47,905 -0.09(-0.91%)
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.