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

Gaiam Inc (NQ: GAIA )

4.319 -0.031 (-0.71%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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, 2016 7.200 8.250 7.180 7.930 481,477 +0.76(+10.60%)
Aug 30, 2016 7.240 7.750 7.030 7.170 137,718 -0.04(-0.55%)
Aug 29, 2016 7.550 7.820 7.050 7.210 212,363 -0.30(-3.99%)
Aug 26, 2016 7.850 8.090 7.350 7.510 93,196 -0.28(-3.59%)
Aug 25, 2016 7.980 7.980 7.770 7.790 92,699 -0.16(-2.01%)
Aug 24, 2016 7.980 8.010 7.930 7.950 36,403 -0.02(-0.25%)
Aug 23, 2016 7.990 8.040 7.960 7.970 27,936 +0.01(+0.13%)
Aug 22, 2016 8.030 8.100 7.960 7.960 38,734 +0.00(+0.00%)
Aug 19, 2016 8.010 8.030 7.955 7.960 56,516 -0.06(-0.75%)
Aug 18, 2016 7.950 8.050 7.950 8.020 29,629 +0.11(+1.39%)
Aug 17, 2016 8.000 8.070 7.890 7.910 49,372 -0.07(-0.88%)
Aug 16, 2016 8.060 8.200 7.980 7.980 38,647 -0.12(-1.48%)
Aug 15, 2016 8.050 8.200 8.050 8.100 34,019 +0.05(+0.62%)
Aug 12, 2016 8.010 8.200 8.000 8.050 49,705 +0.05(+0.63%)
Aug 11, 2016 7.970 8.030 7.860 8.000 56,979 +0.08(+1.01%)
Aug 10, 2016 8.150 8.150 7.880 7.920 70,419 -0.14(-1.74%)
Aug 09, 2016 8.130 8.200 8.000 8.060 100,367 -0.07(-0.86%)
Aug 08, 2016 8.200 8.200 8.080 8.130 87,332 -0.09(-1.09%)
Aug 05, 2016 8.160 8.220 8.150 8.220 85,249 +0.03(+0.37%)
Aug 04, 2016 8.200 8.210 8.160 8.190 43,694 +0.01(+0.12%)
Aug 03, 2016 8.060 8.200 8.030 8.180 59,964 +0.09(+1.11%)
Aug 02, 2016 8.200 8.200 8.080 8.090 65,575 -0.08(-0.98%)
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.