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

Gaiam Inc (NQ: GAIA )

4.440 +0.060 (+1.37%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
Jan 31, 2022 7.290 7.430 7.340 27,287 +0.10(+1.38%)
Jan 28, 2022 7.200 7.240 6.960 7.240 30,296 +0.02(+0.28%)
Jan 27, 2022 7.330 7.330 7.066 7.220 30,266 +0.02(+0.28%)
Jan 26, 2022 7.500 7.502 7.095 7.200 31,298 -0.20(-2.70%)
Jan 25, 2022 7.360 7.420 7.155 7.400 18,231 -0.08(-1.07%)
Jan 24, 2022 7.300 7.500 6.910 7.480 53,766 +0.15(+2.05%)
Jan 21, 2022 7.580 7.620 7.200 7.330 49,999 -0.32(-4.18%)
Jan 20, 2022 7.950 7.950 7.610 7.650 22,599 -0.21(-2.67%)
Jan 19, 2022 7.810 7.960 7.770 7.860 19,172 +0.01(+0.13%)
Jan 18, 2022 8.050 8.090 7.790 7.850 26,376 -0.24(-2.97%)
Jan 14, 2022 8.090 0 -0.03(-0.37%)
Jan 13, 2022 8.150 8.350 7.980 8.120 56,782 -0.02(-0.25%)
Jan 12, 2022 8.350 8.420 8.040 8.140 25,484 -0.22(-2.69%)
Jan 11, 2022 8.530 8.530 8.160 8.365 47,690 -0.15(-1.82%)
Jan 10, 2022 8.570 8.630 8.280 8.520 32,444 -0.02(-0.23%)
Jan 07, 2022 8.380 8.640 8.380 8.540 29,391 +0.00(+0.00%)
Jan 06, 2022 8.660 8.660 8.397 8.540 11,496 -0.12(-1.39%)
Jan 05, 2022 9.000 9.079 8.550 8.660 28,484 -0.26(-2.91%)
Jan 04, 2022 8.860 8.950 8.480 8.920 114,129 +0.15(+1.71%)
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.