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

Gaiam Inc (NQ: GAIA )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 5.060 5.225 5.000 5.200 57,281 +0.20(+4.00%)
May 27, 2022 4.920 5.070 4.880 5.000 44,171 +0.10(+2.04%)
May 26, 2022 4.790 5.040 4.750 4.900 23,805 +0.16(+3.38%)
May 25, 2022 4.770 4.860 4.710 4.740 22,078 -0.10(-2.17%)
May 24, 2022 4.920 5.040 4.770 4.845 18,194 -0.08(-1.52%)
May 23, 2022 5.000 5.000 4.820 4.920 39,840 -0.07(-1.40%)
May 20, 2022 4.970 5.330 4.960 4.990 420,825 -0.24(-4.59%)
May 19, 2022 5.200 5.490 5.140 5.230 109,228 -0.09(-1.69%)
May 18, 2022 4.940 5.330 4.870 5.320 103,322 +0.40(+8.13%)
May 17, 2022 4.900 5.100 4.760 4.920 169,773 +0.06(+1.23%)
May 16, 2022 4.850 4.932 4.700 4.860 21,108 +0.05(+1.04%)
May 13, 2022 4.550 4.830 4.480 4.810 48,504 +0.38(+8.58%)
May 12, 2022 4.450 4.638 4.272 4.430 77,357 -0.14(-3.06%)
May 11, 2022 4.540 4.690 4.410 4.570 89,516 +0.01(+0.22%)
May 10, 2022 4.860 4.880 4.300 4.560 82,994 -0.25(-5.20%)
May 09, 2022 5.190 5.260 4.710 4.810 131,438 -0.57(-10.59%)
May 06, 2022 5.380 5.490 5.010 5.380 73,011 -0.01(-0.19%)
May 05, 2022 4.930 5.450 4.710 5.390 98,683 +0.54(+11.13%)
May 04, 2022 4.950 5.050 4.670 4.850 119,834 -0.10(-2.02%)
May 03, 2022 5.330 5.330 4.430 4.950 135,314 -0.05(-1.00%)
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.