Indicators

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	11.36	11.36	10.71	11.12	91,718	-0.30(-2.63%)
Feb 27, 2019	11.11	11.68	11.11	11.42	40,014	+0.20(+1.78%)
Feb 26, 2019	11.32	11.41	11.12	11.22	73,259	-0.13(-1.15%)
Feb 25, 2019	11.88	11.88	11.28	11.35	62,672	-0.35(-2.99%)
Feb 22, 2019	11.82	11.83	11.60	11.70	57,300	-0.02(-0.17%)
Feb 21, 2019	11.99	11.99	11.59	11.72	58,287	-0.18(-1.51%)
Feb 20, 2019	12.14	12.14	11.68	11.90	67,742	-0.25(-2.06%)
Feb 19, 2019	11.61	12.17	11.56	12.15	76,307	+0.54(+4.65%)
Feb 15, 2019	11.41	11.82	11.06	11.61	61,500	+0.28(+2.47%)
Feb 14, 2019	11.32	11.46	11.28	11.33	64,833	-0.14(-1.22%)
Feb 13, 2019	11.41	11.56	11.20	11.47	41,532	+0.14(+1.24%)
Feb 12, 2019	11.02	11.38	10.90	11.33	58,556	+0.36(+3.28%)
Feb 11, 2019	11.05	11.20	10.73	10.97	44,302	+0.03(+0.27%)
Feb 08, 2019	11.01	11.25	10.91	10.94	48,700	-0.16(-1.44%)
Feb 07, 2019	11.50	11.50	11.05	11.10	50,682	-0.47(-4.06%)
Feb 06, 2019	11.66	11.66	11.38	11.57	52,015	-0.08(-0.69%)
Feb 05, 2019	11.65	11.76	11.43	11.65	59,900	+0.06(+0.52%)
Feb 04, 2019	11.72	11.95	11.44	11.59	97,048	-0.15(-1.28%)

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.