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

Gaiam Inc (NQ: GAIA )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 29, 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, 2022 2.540 2.550 2.430 2.430 30,767 -0.12(-4.71%)
Sep 29, 2022 2.600 2.670 2.550 2.550 68,645 -0.10(-3.77%)
Sep 28, 2022 2.600 2.800 2.600 2.650 56,816 +0.04(+1.53%)
Sep 27, 2022 2.500 2.740 2.500 2.610 31,964 +0.14(+5.67%)
Sep 26, 2022 2.660 2.770 2.450 2.470 118,296 -0.22(-8.18%)
Sep 23, 2022 2.700 2.730 2.580 2.690 51,498 -0.08(-2.89%)
Sep 22, 2022 2.924 2.924 2.770 2.770 33,709 -0.16(-5.46%)
Sep 21, 2022 2.950 2.990 2.840 2.930 31,904 +0.10(+3.53%)
Sep 20, 2022 3.130 3.130 2.830 2.830 43,186 -0.28(-9.00%)
Sep 19, 2022 3.110 3.190 3.110 3.110 10,542 +0.03(+0.97%)
Sep 16, 2022 3.260 3.303 3.004 3.080 44,121 -0.17(-5.23%)
Sep 15, 2022 3.240 3.350 3.240 3.250 17,079 +0.01(+0.31%)
Sep 14, 2022 3.380 3.380 3.240 3.240 33,149 -0.14(-4.14%)
Sep 13, 2022 3.580 3.580 3.341 3.380 23,534 -0.22(-6.11%)
Sep 12, 2022 3.490 3.680 3.490 3.600 19,143 +0.05(+1.41%)
Sep 09, 2022 3.560 3.660 3.480 3.550 26,478 +0.09(+2.75%)
Sep 08, 2022 3.420 3.460 3.340 3.455 9,687 +0.06(+1.62%)
Sep 07, 2022 3.430 3.470 3.320 3.400 10,034 +0.00(+0.15%)
Sep 06, 2022 3.330 3.400 3.230 3.395 21,349 +0.15(+4.46%)
Sep 02, 2022 3.330 3.350 3.207 3.250 14,794 -0.04(-1.22%)
Sep 01, 2022 3.250 3.570 3.200 3.290 72,852 -0.01(-0.30%)
Aug 31, 2022 3.390 3.430 3.260 3.300 435,380 -0.06(-1.79%)
Aug 30, 2022 3.400 3.540 3.330 3.360 31,597 -0.08(-2.33%)
Aug 29, 2022 3.510 3.580 3.400 3.440 41,487 +0.07(+2.23%)
Aug 26, 2022 3.270 3.440 3.220 3.365 17,108 +0.02(+0.45%)
Aug 25, 2022 3.380 3.400 3.270 3.350 20,110 -0.03(-0.89%)
Aug 24, 2022 3.350 3.380 3.270 3.380 16,593 +0.08(+2.42%)
Aug 23, 2022 3.210 3.370 3.160 3.300 85,201 +0.05(+1.54%)
Aug 22, 2022 3.250 3.572 3.190 3.250 25,118 +0.02(+0.62%)
Aug 19, 2022 3.400 3.400 3.200 3.230 41,174 -0.17(-5.00%)
Aug 18, 2022 3.320 3.415 3.320 3.400 24,198 +0.06(+1.80%)
Aug 17, 2022 3.560 3.580 3.310 3.340 31,796 -0.08(-2.34%)
Aug 16, 2022 3.370 3.510 3.326 3.420 133,148 +0.05(+1.48%)
Aug 15, 2022 3.200 3.470 3.200 3.370 93,928 +0.13(+4.01%)
Aug 12, 2022 3.200 3.290 3.200 3.240 21,326 -0.02(-0.61%)
Aug 11, 2022 3.250 3.290 3.140 3.260 48,911 +0.01(+0.31%)
Aug 10, 2022 3.300 3.360 3.200 3.250 84,724 +0.04(+1.25%)
Aug 09, 2022 3.400 3.400 3.180 3.210 28,884 -0.14(-4.18%)
Aug 08, 2022 3.300 3.450 3.280 3.350 53,909 +0.04(+1.21%)
Aug 05, 2022 3.400 3.560 3.305 3.310 61,895 -0.19(-5.43%)
Aug 04, 2022 3.500 3.650 3.330 3.500 71,825 -0.03(-0.85%)
Aug 03, 2022 3.470 3.850 3.320 3.530 156,031 +0.09(+2.62%)
Aug 02, 2022 3.350 3.730 3.300 3.440 194,417 -0.32(-8.51%)
Aug 01, 2022 4.000 4.010 3.759 3.760 14,492 -0.21(-5.29%)
Jul 29, 2022 3.990 4.050 3.680 3.970 69,278 +0.03(+0.76%)
Jul 28, 2022 3.980 4.050 3.900 3.940 14,610 -0.05(-1.25%)
Jul 27, 2022 4.000 4.011 3.860 3.990 14,407 +0.02(+0.50%)
Jul 26, 2022 4.050 4.050 3.950 3.970 12,227 -0.07(-1.73%)
Jul 25, 2022 4.180 4.255 3.955 4.040 18,968 -0.14(-3.35%)
Jul 22, 2022 4.280 4.380 4.150 4.180 5,970 -0.20(-4.57%)
Jul 21, 2022 4.420 4.560 4.110 4.380 15,308 -0.08(-1.79%)
Jul 20, 2022 4.573 4.583 4.360 4.460 17,170 +0.07(+1.59%)
Jul 19, 2022 4.400 4.670 4.320 4.390 35,843 +0.09(+2.09%)
Jul 18, 2022 4.290 4.390 4.280 4.300 7,627 +0.15(+3.52%)
Jul 15, 2022 4.353 4.353 4.100 4.154 15,780 +0.05(+1.31%)
Jul 14, 2022 4.210 4.250 4.045 4.100 38,490 -0.22(-5.09%)
Jul 13, 2022 4.100 4.320 4.100 4.320 82,732 +0.26(+6.40%)
Jul 12, 2022 4.080 4.210 3.980 4.060 16,846 +0.08(+2.01%)
Jul 11, 2022 3.990 4.100 3.970 3.980 5,589 +0.01(+0.25%)
Jul 08, 2022 4.080 4.100 3.970 3.970 15,005 -0.16(-3.87%)
Jul 07, 2022 4.140 4.210 4.040 4.130 4,644 +0.06(+1.47%)
Jul 06, 2022 4.160 4.300 4.010 4.070 29,342 -0.13(-3.10%)
Jul 05, 2022 4.040 4.440 4.000 4.200 18,667 +0.07(+1.69%)
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.