Indicators

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.40	12.40	12.40	0	-0.10(-0.80%)
Dec 28, 2017	12.60	12.60	12.40	12.50	11,283	+0.00(+0.00%)
Dec 27, 2017	12.50	12.63	12.45	12.50	8,401	-0.05(-0.40%)
Dec 26, 2017	12.55	12.65	12.45	12.55	12,337	+0.05(+0.40%)
Dec 22, 2017	12.45	12.70	12.45	12.50	36,355	+0.10(+0.81%)
Dec 21, 2017	12.90	13.10	12.30	12.40	40,623	-0.50(-3.88%)
Dec 20, 2017	12.95	13.20	12.55	12.90	106,091	-0.10(-0.77%)
Dec 19, 2017	12.85	13.25	12.85	13.00	129,564	+0.20(+1.56%)
Dec 18, 2017	12.70	12.85	12.50	12.80	37,035	+0.20(+1.59%)
Dec 15, 2017	12.50	12.80	12.50	12.60	59,655	+0.10(+0.80%)
Dec 14, 2017	12.75	12.85	12.50	12.50	17,997	-0.30(-2.34%)
Dec 13, 2017	12.40	12.90	12.35	12.80	44,759	+0.40(+3.23%)
Dec 12, 2017	12.45	12.50	12.34	12.40	16,950	+0.00(+0.00%)
Dec 11, 2017	12.30	12.50	12.20	12.40	92,290	+0.05(+0.40%)
Dec 08, 2017	12.45	12.45	12.30	12.35	14,671	+0.00(+0.00%)
Dec 07, 2017	12.40	12.50	12.35	12.35	17,009	-0.05(-0.40%)
Dec 06, 2017	12.35	12.60	12.30	12.40	17,893	+0.10(+0.81%)
Dec 05, 2017	12.30	12.60	12.30	12.30	15,006	+0.05(+0.41%)
Dec 04, 2017	12.30	12.55	12.20	12.25	12,802	+0.00(+0.00%)

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.