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

Gaiam Inc (NQ: GAIA )

3.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Aug 31, 2023 2.460 2.500 2.390 2.460 9,376 +0.00(+0.00%)
Aug 30, 2023 2.480 2.520 2.430 2.460 10,448 +0.07(+2.93%)
Aug 29, 2023 2.440 2.440 2.369 2.390 13,822 -0.03(-1.24%)
Aug 28, 2023 2.460 2.550 2.374 2.420 50,867 -0.04(-1.63%)
Aug 25, 2023 2.330 2.500 2.230 2.460 81,500 +0.10(+4.24%)
Aug 24, 2023 2.350 2.490 2.210 2.360 99,058 -0.02(-0.84%)
Aug 23, 2023 2.290 2.475 2.230 2.380 100,205 +0.09(+3.93%)
Aug 22, 2023 2.210 2.330 2.200 2.290 86,607 +0.09(+4.09%)
Aug 21, 2023 2.160 2.260 2.120 2.200 78,830 +0.04(+1.85%)
Aug 18, 2023 2.130 2.330 2.130 2.160 67,718 +0.01(+0.47%)
Aug 17, 2023 2.250 2.290 2.140 2.150 87,491 -0.06(-2.71%)
Aug 16, 2023 2.240 2.300 2.180 2.210 116,613 -0.07(-3.07%)
Aug 15, 2023 2.480 2.480 2.270 2.280 102,705 -0.23(-9.16%)
Aug 14, 2023 2.650 2.650 2.470 2.510 62,717 -0.15(-5.64%)
Aug 11, 2023 2.570 2.720 2.466 2.660 80,170 +0.03(+1.14%)
Aug 10, 2023 2.580 2.650 2.550 2.630 61,576 +0.03(+1.15%)
Aug 09, 2023 2.520 2.880 2.470 2.600 67,273 +0.10(+4.00%)
Aug 08, 2023 2.370 2.569 2.330 2.500 76,916 +0.18(+7.76%)
Aug 07, 2023 2.400 2.450 2.310 2.320 35,568 -0.09(-3.73%)
Aug 04, 2023 2.370 2.560 2.310 2.410 56,540 +0.06(+2.55%)
Aug 03, 2023 2.440 2.540 2.320 2.350 42,872 -0.17(-6.75%)
Aug 02, 2023 2.600 2.610 2.440 2.520 44,398 -0.06(-2.33%)
Aug 01, 2023 2.250 2.680 2.220 2.580 129,656 +0.23(+9.79%)
Jul 31, 2023 2.220 2.530 2.220 2.350 79,880 +0.15(+6.82%)
Jul 28, 2023 2.170 2.220 2.110 2.200 37,129 +0.06(+2.80%)
Jul 27, 2023 2.130 2.150 2.110 2.140 59,921 -0.01(-0.47%)
Jul 26, 2023 2.160 2.219 2.120 2.150 26,116 +0.03(+1.42%)
Jul 25, 2023 2.230 2.230 2.120 2.120 28,965 -0.10(-4.50%)
Jul 24, 2023 2.210 2.330 2.200 2.220 159,020 +0.05(+2.30%)
Jul 21, 2023 2.230 2.230 2.160 2.170 24,143 -0.06(-2.69%)
Jul 20, 2023 2.200 2.260 2.170 2.230 31,485 +0.00(+0.00%)
Jul 19, 2023 2.260 2.260 2.190 2.230 33,938 -0.02(-0.89%)
Jul 18, 2023 2.270 2.270 2.220 2.250 43,540 -0.03(-1.32%)
Jul 17, 2023 2.380 2.410 2.280 2.280 38,096 -0.09(-3.80%)
Jul 14, 2023 2.430 2.440 2.310 2.370 20,281 -0.06(-2.47%)
Jul 13, 2023 2.420 2.450 2.310 2.430 27,485 +0.06(+2.53%)
Jul 12, 2023 2.360 2.415 2.280 2.370 47,626 +0.04(+1.72%)
Jul 11, 2023 2.308 2.350 2.308 2.330 3,593 +0.06(+2.64%)
Jul 10, 2023 2.180 2.304 2.180 2.270 20,897 +0.10(+4.85%)
Jul 07, 2023 2.164 2.195 2.164 2.165 138,426 -0.00(-0.23%)
Jul 06, 2023 2.250 2.250 2.160 2.170 19,895 -0.07(-3.13%)
Jul 05, 2023 2.250 2.333 2.240 2.240 30,505 -0.03(-1.32%)
Jul 03, 2023 2.280 2.300 2.220 2.270 31,420 -0.04(-1.73%)
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%)
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.