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

Gaiam Inc (NQ: GAIA )

4.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 2.310 2.330 2.265 2.310 20,953 +0.00(+0.22%)
Jun 29, 2023 2.350 2.410 2.288 2.305 26,466 -0.06(-2.74%)
Jun 28, 2023 2.420 2.460 2.370 2.370 16,677 -0.01(-0.42%)
Jun 27, 2023 2.530 2.530 2.380 2.380 11,755 -0.07(-2.86%)
Jun 26, 2023 2.430 2.469 2.430 2.450 3,421 +0.01(+0.41%)
Jun 23, 2023 2.464 2.464 2.377 2.440 9,157 -0.02(-0.81%)
Jun 22, 2023 2.476 2.476 2.460 2.460 3,417 +0.00(+0.00%)
Jun 21, 2023 2.480 2.480 2.400 2.460 6,659 +0.03(+1.23%)
Jun 20, 2023 2.450 2.480 2.420 2.430 18,960 -0.04(-1.62%)
Jun 16, 2023 2.550 2.550 2.470 2.470 11,092 -0.08(-3.14%)
Jun 15, 2023 2.500 2.580 2.488 2.550 23,677 -0.47(-15.56%)
May 08, 2023 3.050 3.070 2.950 3.020 15,617 -0.02(-0.66%)
May 05, 2023 3.000 3.060 3.000 3.040 27,727 +0.04(+1.33%)
May 04, 2023 2.900 3.000 2.900 3.000 20,032 +0.04(+1.35%)
May 03, 2023 2.900 3.070 2.840 2.960 79,336 +0.04(+1.37%)
May 02, 2023 3.070 3.200 2.900 2.920 88,636 -0.08(-2.67%)
May 01, 2023 3.040 3.160 2.870 3.000 35,951 -0.04(-1.32%)
Apr 28, 2023 2.980 3.090 2.950 3.040 8,834 +0.10(+3.58%)
Apr 27, 2023 2.890 2.986 2.750 2.935 9,278 +0.02(+0.74%)
Apr 26, 2023 2.910 2.960 2.700 2.913 20,564 -0.06(-1.91%)
Apr 25, 2023 3.090 3.153 2.970 2.970 2,012 -0.09(-2.94%)
Apr 24, 2023 3.220 3.220 3.060 3.060 3,080 -0.10(-3.16%)
Apr 21, 2023 3.150 3.230 3.150 3.160 9,863 -0.03(-0.94%)
Apr 20, 2023 3.150 3.330 3.116 3.190 10,428 +0.02(+0.63%)
Apr 19, 2023 3.080 3.200 3.080 3.170 25,557 +0.05(+1.60%)
Apr 18, 2023 3.070 3.190 2.981 3.120 19,046 +0.01(+0.32%)
Apr 17, 2023 3.120 3.170 3.060 3.110 72,066 -0.01(-0.32%)
Apr 14, 2023 3.230 3.273 3.120 3.120 17,204 -0.11(-3.41%)
Apr 13, 2023 3.190 3.270 3.190 3.230 11,303 +0.03(+0.94%)
Apr 12, 2023 3.280 3.280 3.160 3.200 32,408 +0.05(+1.59%)
Apr 11, 2023 3.250 3.300 3.150 3.150 6,360 -0.08(-2.48%)
Apr 10, 2023 3.220 3.310 3.160 3.230 8,853 +0.08(+2.54%)
Apr 06, 2023 2.940 3.200 2.930 3.150 33,201 +0.16(+5.35%)
Apr 05, 2023 2.920 2.990 2.870 2.990 9,491 +0.04(+1.36%)
Apr 04, 2023 2.950 2.990 2.880 2.950 17,760 -0.02(-0.84%)
Apr 03, 2023 2.810 3.000 2.810 2.975 22,311 +0.20(+7.01%)
Mar 31, 2023 2.840 2.840 2.750 2.780 16,016 +0.01(+0.36%)
Mar 30, 2023 2.820 2.875 2.700 2.770 24,006 +0.00(+0.00%)
Mar 29, 2023 2.740 2.880 2.740 2.770 14,672 +0.01(+0.36%)
Mar 28, 2023 2.660 2.770 2.660 2.760 11,541 +0.15(+5.75%)
Mar 27, 2023 2.600 2.800 2.590 2.610 26,015 +0.01(+0.58%)
Mar 24, 2023 2.710 2.710 2.580 2.595 31,296 -0.16(-5.98%)
Mar 23, 2023 2.800 2.820 2.670 2.760 6,469 +0.01(+0.36%)
Mar 22, 2023 2.680 2.791 2.620 2.750 16,639 +0.07(+2.61%)
Mar 21, 2023 2.670 2.735 2.630 2.680 12,103 +0.03(+1.13%)
Mar 20, 2023 2.680 2.747 2.570 2.650 22,659 +0.01(+0.38%)
Mar 17, 2023 2.630 2.770 2.590 2.640 36,639 -0.03(-1.31%)
Mar 16, 2023 2.587 2.800 2.587 2.675 85,562 -0.01(-0.19%)
Mar 15, 2023 2.730 2.900 2.680 2.680 76,564 -0.05(-1.83%)
Mar 14, 2023 2.970 3.180 2.730 2.730 219,513 -0.29(-9.60%)
Mar 13, 2023 3.000 3.190 2.960 3.020 22,129 -0.07(-2.27%)
Mar 10, 2023 3.020 3.090 2.920 3.090 15,329 +0.08(+2.66%)
Mar 09, 2023 3.190 3.320 3.000 3.010 38,838 -0.19(-5.94%)
Mar 08, 2023 3.290 3.498 3.125 3.200 28,647 -0.06(-1.84%)
Mar 07, 2023 2.620 3.600 2.620 3.260 241,221 +0.63(+23.95%)
Mar 06, 2023 2.940 3.049 2.620 2.630 7,981 -0.31(-10.54%)
Mar 03, 2023 2.800 3.165 2.800 2.940 25,358 -0.04(-1.34%)
Mar 02, 2023 3.130 3.228 2.900 2.980 11,246 -0.17(-5.40%)
Mar 01, 2023 3.180 3.240 3.150 3.150 5,856 -0.12(-3.67%)
Feb 28, 2023 3.170 3.320 3.150 3.270 41,569 +0.07(+2.19%)
Feb 27, 2023 3.110 3.230 2.970 3.200 11,218 +0.13(+4.23%)
Feb 24, 2023 3.010 3.200 2.950 3.070 8,474 +0.00(+0.00%)
Feb 23, 2023 2.750 3.129 2.650 3.070 41,732 +0.47(+18.08%)
Feb 22, 2023 2.650 2.765 2.600 2.600 15,807 +0.00(+0.00%)
Feb 21, 2023 2.850 2.927 2.600 2.600 7,173 -0.23(-8.13%)
Feb 17, 2023 2.730 2.885 2.640 2.830 25,265 +0.21(+8.22%)
Feb 16, 2023 2.800 2.895 2.570 2.615 13,259 -0.11(-4.21%)
Feb 15, 2023 3.060 3.060 2.730 2.730 6,814 -0.23(-7.93%)
Feb 14, 2023 2.880 3.035 2.830 2.965 15,561 +0.09(+3.13%)
Feb 13, 2023 2.720 2.910 2.720 2.875 15,624 +0.21(+8.08%)
Feb 10, 2023 3.060 3.060 2.660 2.660 74,567 -0.27(-9.22%)
Feb 09, 2023 3.150 3.150 2.930 2.930 13,001 -0.12(-3.93%)
Feb 08, 2023 3.161 3.200 2.920 3.050 39,215 -0.13(-4.09%)
Feb 07, 2023 2.990 3.180 2.990 3.180 51,673 +0.18(+6.00%)
Feb 06, 2023 3.060 3.090 2.950 3.000 17,659 -0.17(-5.36%)
Feb 03, 2023 3.190 3.380 3.040 3.170 64,039 -0.08(-2.46%)
Feb 02, 2023 3.490 3.690 3.240 3.250 34,633 -0.24(-6.88%)
Feb 01, 2023 3.590 3.645 3.430 3.490 30,714 -0.16(-4.38%)
Jan 31, 2023 3.550 3.700 3.490 3.650 44,619 +0.15(+4.43%)
Jan 30, 2023 3.670 3.670 3.380 3.495 32,948 -0.17(-4.77%)
Jan 27, 2023 3.800 3.800 3.670 3.670 12,782 -0.04(-1.08%)
Jan 26, 2023 3.520 3.750 3.370 3.710 54,838 +0.19(+5.40%)
Jan 25, 2023 3.220 3.555 3.220 3.520 19,826 -0.01(-0.28%)
Jan 24, 2023 3.490 3.580 3.490 3.530 6,536 -0.03(-0.84%)
Jan 23, 2023 3.620 3.680 3.407 3.560 29,303 -0.04(-1.17%)
Jan 20, 2023 3.450 3.790 3.450 3.602 50,275 +0.12(+3.51%)
Jan 19, 2023 3.580 3.720 3.360 3.480 10,009 -0.12(-3.20%)
Jan 18, 2023 3.720 3.750 3.509 3.595 5,313 -0.08(-2.31%)
Jan 17, 2023 3.710 3.890 3.340 3.680 69,593 -0.12(-3.16%)
Jan 13, 2023 3.400 4.030 3.337 3.800 92,538 +0.41(+12.09%)
Jan 12, 2023 3.150 3.460 3.100 3.390 19,680 +0.30(+9.71%)
Jan 11, 2023 3.200 3.200 3.000 3.090 21,937 +0.00(+0.00%)
Jan 10, 2023 2.990 3.160 2.830 3.090 19,746 +0.14(+4.75%)
Jan 09, 2023 2.720 2.974 2.557 2.950 49,542 +0.20(+7.27%)
Jan 06, 2023 2.730 2.770 2.380 2.750 9,356 +0.05(+1.85%)
Jan 05, 2023 2.350 2.770 2.350 2.700 79,821 +0.28(+11.57%)
Jan 04, 2023 2.375 2.420 2.310 2.420 1,430 +0.05(+1.91%)
Jan 03, 2023 2.290 2.465 2.290 2.375 8,314 -0.01(-0.22%)
Dec 30, 2022 2.100 2.420 2.100 2.380 101,061 +0.33(+16.10%)
Dec 29, 2022 2.230 2.270 2.050 2.050 147,449 -0.24(-10.48%)
Dec 28, 2022 2.220 2.290 2.070 2.290 71,794 +0.03(+1.33%)
Dec 27, 2022 2.400 2.400 2.200 2.260 20,638 -0.03(-1.31%)
Dec 23, 2022 2.390 2.390 2.260 2.290 21,031 -0.16(-6.53%)
Dec 22, 2022 2.360 2.470 2.210 2.450 44,663 +0.05(+2.08%)
Dec 21, 2022 2.410 2.590 2.316 2.400 24,420 -0.06(-2.44%)
Dec 20, 2022 2.430 2.870 2.350 2.460 70,700 -0.24(-8.89%)
Dec 19, 2022 2.850 2.913 2.510 2.700 7,680 -0.05(-1.81%)
Dec 16, 2022 2.350 2.800 2.350 2.750 29,556 +0.08(+3.19%)
Dec 15, 2022 2.510 2.690 2.490 2.665 19,557 +0.10(+3.90%)
Dec 14, 2022 2.385 2.690 2.340 2.565 54,972 +0.21(+8.69%)
Dec 13, 2022 2.590 2.600 2.330 2.360 81,829 -0.11(-4.45%)
Dec 12, 2022 2.490 2.650 2.370 2.470 50,817 -0.03(-1.20%)
Dec 09, 2022 2.600 2.622 2.470 2.500 10,286 -0.15(-5.66%)
Dec 08, 2022 2.430 2.680 2.380 2.650 36,503 +0.20(+8.16%)
Dec 07, 2022 2.250 2.490 2.250 2.450 53,966 +0.17(+7.46%)
Dec 06, 2022 2.490 2.510 2.270 2.280 15,995 -0.17(-6.94%)
Dec 05, 2022 2.610 2.610 2.450 2.450 16,442 -0.20(-7.55%)
Dec 02, 2022 2.590 2.700 2.570 2.650 16,180 +0.08(+3.11%)
Dec 01, 2022 2.590 2.620 2.570 2.570 14,093 -0.02(-0.77%)
Nov 30, 2022 2.480 2.590 2.430 2.590 85,326 +0.08(+3.19%)
Nov 29, 2022 2.520 2.540 2.450 2.510 139,712 -0.01(-0.40%)
Nov 28, 2022 2.480 2.600 2.410 2.520 22,262 +0.00(+0.00%)
Nov 25, 2022 2.610 2.630 2.423 2.520 7,340 -0.11(-4.18%)
Nov 23, 2022 2.560 2.830 2.390 2.630 32,072 +0.06(+2.33%)
Nov 22, 2022 2.540 2.620 2.480 2.570 13,145 +0.01(+0.39%)
Nov 21, 2022 2.740 2.750 2.500 2.560 230,164 -0.14(-5.19%)
Nov 18, 2022 2.610 2.720 2.510 2.700 20,718 +0.10(+3.85%)
Nov 17, 2022 2.670 2.700 2.500 2.600 14,966 -0.13(-4.76%)
Nov 16, 2022 2.866 2.866 2.680 2.730 16,244 -0.07(-2.50%)
Nov 15, 2022 2.800 2.886 2.730 2.800 22,297 -0.02(-0.71%)
Nov 14, 2022 2.850 2.860 2.690 2.820 19,158 +0.02(+0.71%)
Nov 11, 2022 2.800 2.910 2.590 2.800 69,590 +0.05(+1.82%)
Nov 10, 2022 2.760 2.840 2.530 2.750 64,363 +0.09(+3.38%)
Nov 09, 2022 2.750 2.900 2.660 2.660 91,790 -0.19(-6.67%)
Nov 08, 2022 2.290 2.850 2.260 2.850 144,878 +0.56(+24.45%)
Nov 07, 2022 2.220 2.380 2.220 2.290 39,572 -0.11(-4.58%)
Nov 04, 2022 2.350 2.450 2.280 2.400 38,386 +0.00(+0.00%)
Nov 03, 2022 2.430 2.470 2.380 2.400 7,585 -0.06(-2.44%)
Nov 02, 2022 2.370 2.520 2.370 2.460 21,663 +0.06(+2.50%)
Nov 01, 2022 2.420 2.460 2.400 2.400 25,179 +0.06(+2.56%)
Oct 31, 2022 2.400 2.442 2.340 2.340 23,063 -0.05(-2.09%)
Oct 28, 2022 2.374 2.446 2.300 2.390 20,680 +0.09(+3.91%)
Oct 27, 2022 2.350 2.360 2.240 2.300 49,953 +0.02(+0.88%)
Oct 26, 2022 2.300 2.420 2.220 2.280 74,628 -0.04(-1.72%)
Oct 25, 2022 2.190 2.400 2.160 2.320 117,963 +0.12(+5.45%)
Oct 24, 2022 2.190 2.250 2.160 2.200 35,127 -0.01(-0.45%)
Oct 21, 2022 2.270 2.340 2.210 2.210 28,098 -0.09(-3.91%)
Oct 20, 2022 2.250 2.360 2.233 2.300 21,107 +0.06(+2.68%)
Oct 19, 2022 2.380 2.440 2.240 2.240 47,282 -0.08(-3.45%)
Oct 18, 2022 2.500 2.500 2.310 2.320 26,656 -0.13(-5.31%)
Oct 17, 2022 2.490 2.500 2.425 2.450 27,839 +0.02(+0.82%)
Oct 14, 2022 2.420 2.500 2.360 2.430 8,454 +0.01(+0.41%)
Oct 13, 2022 2.290 2.450 2.290 2.420 34,608 +0.09(+3.86%)
Oct 12, 2022 2.320 2.370 2.300 2.330 27,874 -0.01(-0.43%)
Oct 11, 2022 2.338 2.444 2.330 2.340 15,424 -0.02(-0.85%)
Oct 10, 2022 2.420 2.490 2.360 2.360 45,994 -0.09(-3.67%)
Oct 07, 2022 2.550 2.606 2.450 2.450 11,577 -0.06(-2.39%)
Oct 06, 2022 2.480 2.680 2.450 2.510 115,058 +0.05(+2.03%)
Oct 05, 2022 2.370 2.550 2.370 2.460 74,311 +0.06(+2.50%)
Oct 04, 2022 2.450 2.550 2.400 2.400 70,940 -0.08(-3.23%)
Oct 03, 2022 2.600 2.600 2.480 2.480 21,923 +0.05(+2.06%)
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.