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, 2022	6.900	7.050	6.660	6.790	44,889	-0.10(-1.45%)
Feb 25, 2022	6.770	7.100	6.730	6.890	32,250	+0.19(+2.84%)
Feb 24, 2022	6.450	6.900	6.350	6.700	32,206	+0.07(+1.06%)
Feb 23, 2022	6.350	6.890	6.290	6.630	36,268	+0.32(+5.07%)
Feb 22, 2022	6.590	6.610	6.300	6.310	60,181	-0.34(-5.11%)
Feb 18, 2022				6.650	0	+0.06(+0.91%)
Feb 17, 2022	6.979	6.979	6.500	6.590	30,902	-0.51(-7.18%)
Feb 16, 2022	7.120	7.140	6.960	7.100	28,483	-0.01(-0.14%)
Feb 15, 2022	7.200	7.250	7.110	7.110	11,897	+0.02(+0.28%)
Feb 14, 2022	7.130	7.470	7.090	7.090	30,504	-0.08(-1.12%)
Feb 11, 2022	7.340	7.340	7.070	7.170	30,083	-0.13(-1.78%)
Feb 10, 2022	7.240	7.490	7.210	7.300	38,169	+0.02(+0.27%)
Feb 09, 2022	7.380	7.380	7.160	7.280	12,354	-0.09(-1.22%)
Feb 08, 2022	7.370	7.510	7.320	7.370	5,253	+0.03(+0.41%)
Feb 07, 2022	7.330	7.487	7.279	7.340	13,885	+0.07(+0.96%)
Feb 04, 2022	7.160	7.302	6.890	7.270	51,911	+0.14(+1.96%)
Feb 03, 2022	7.240		6.990	7.130	59,042	-0.22(-2.99%)
Feb 02, 2022	7.590	7.665	7.260	7.350	20,381	-0.39(-5.04%)

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.