Indicators

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.170	3.320	3.150	3.270	41,569	+0.07(+2.19%)
Feb 27, 2023	3.110	3.230	2.970	3.200	11,218	+0.13(+4.23%)
Feb 24, 2023	3.010	3.200	2.950	3.070	8,474	+0.00(+0.00%)
Feb 23, 2023	2.750	3.129	2.650	3.070	41,732	+0.47(+18.08%)
Feb 22, 2023	2.650	2.765	2.600	2.600	15,807	+0.00(+0.00%)
Feb 21, 2023	2.850	2.927	2.600	2.600	7,173	-0.23(-8.13%)
Feb 17, 2023	2.730	2.885	2.640	2.830	25,265	+0.21(+8.22%)
Feb 16, 2023	2.800	2.895	2.570	2.615	13,259	-0.11(-4.21%)
Feb 15, 2023	3.060	3.060	2.730	2.730	6,814	-0.23(-7.93%)
Feb 14, 2023	2.880	3.035	2.830	2.965	15,561	+0.09(+3.13%)
Feb 13, 2023	2.720	2.910	2.720	2.875	15,624	+0.21(+8.08%)
Feb 10, 2023	3.060	3.060	2.660	2.660	74,567	-0.27(-9.22%)
Feb 09, 2023	3.150	3.150	2.930	2.930	13,001	-0.12(-3.93%)
Feb 08, 2023	3.161	3.200	2.920	3.050	39,215	-0.13(-4.09%)
Feb 07, 2023	2.990	3.180	2.990	3.180	51,673	+0.18(+6.00%)
Feb 06, 2023	3.060	3.090	2.950	3.000	17,659	-0.17(-5.36%)
Feb 03, 2023	3.190	3.380	3.040	3.170	64,039	-0.08(-2.46%)
Feb 02, 2023	3.490	3.690	3.240	3.250	34,633	-0.24(-6.88%)

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.