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

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
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 (%)
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%)
Feb 01, 2022 7.260 7.760 7.140 7.740 42,094 +0.40(+5.45%)
Jan 31, 2022 7.290 7.430 7.340 27,287 +0.10(+1.38%)
Jan 28, 2022 7.200 7.240 6.960 7.240 30,296 +0.02(+0.28%)
Jan 27, 2022 7.330 7.330 7.066 7.220 30,266 +0.02(+0.28%)
Jan 26, 2022 7.500 7.502 7.095 7.200 31,298 -0.20(-2.70%)
Jan 25, 2022 7.360 7.420 7.155 7.400 18,231 -0.08(-1.07%)
Jan 24, 2022 7.300 7.500 6.910 7.480 53,766 +0.15(+2.05%)
Jan 21, 2022 7.580 7.620 7.200 7.330 49,999 -0.32(-4.18%)
Jan 20, 2022 7.950 7.950 7.610 7.650 22,599 -0.21(-2.67%)
Jan 19, 2022 7.810 7.960 7.770 7.860 19,172 +0.01(+0.13%)
Jan 18, 2022 8.050 8.090 7.790 7.850 26,376 -0.24(-2.97%)
Jan 14, 2022 8.090 0 -0.03(-0.37%)
Jan 13, 2022 8.150 8.350 7.980 8.120 56,782 -0.02(-0.25%)
Jan 12, 2022 8.350 8.420 8.040 8.140 25,484 -0.22(-2.69%)
Jan 11, 2022 8.530 8.530 8.160 8.365 47,690 -0.15(-1.82%)
Jan 10, 2022 8.570 8.630 8.280 8.520 32,444 -0.02(-0.23%)
Jan 07, 2022 8.380 8.640 8.380 8.540 29,391 +0.00(+0.00%)
Jan 06, 2022 8.660 8.660 8.397 8.540 11,496 -0.12(-1.39%)
Jan 05, 2022 9.000 9.079 8.550 8.660 28,484 -0.26(-2.91%)
Jan 04, 2022 8.860 8.950 8.480 8.920 114,129 +0.15(+1.71%)
Jan 03, 2022 8.660 8.876 8.460 8.770 58,480 +0.20(+2.33%)
Dec 31, 2021 8.670 8.740 8.500 8.570 30,702 -0.17(-1.95%)
Dec 30, 2021 8.630 9.000 8.600 8.740 29,485 +0.12(+1.39%)
Dec 29, 2021 8.770 8.850 8.575 8.620 33,955 -0.09(-1.03%)
Dec 28, 2021 8.870 8.970 8.590 8.710 31,523 -0.24(-2.68%)
Dec 27, 2021 9.090 9.110 8.777 8.950 38,142 -0.08(-0.89%)
Dec 23, 2021 8.670 9.110 8.600 9.030 51,614 +0.46(+5.37%)
Dec 22, 2021 8.720 8.875 8.540 8.570 97,226 -0.12(-1.38%)
Dec 21, 2021 8.400 8.810 8.273 8.690 48,343 +0.26(+3.08%)
Dec 20, 2021 8.760 8.840 8.260 8.430 52,305 -0.29(-3.33%)
Dec 17, 2021 8.840 9.280 8.560 8.720 98,704 +0.17(+1.99%)
Dec 16, 2021 8.400 8.877 8.280 8.550 100,372 +0.45(+5.56%)
Dec 15, 2021 8.030 8.240 7.726 8.100 111,653 +0.03(+0.37%)
Dec 14, 2021 8.070 8.300 7.994 8.070 55,333 -0.02(-0.25%)
Dec 13, 2021 8.330 8.330 8.050 8.090 39,783 -0.36(-4.26%)
Dec 10, 2021 8.500 8.750 8.400 8.450 25,871 +0.05(+0.60%)
Dec 09, 2021 8.560 8.745 8.310 8.400 22,156 -0.16(-1.87%)
Dec 08, 2021 8.630 8.730 8.330 8.560 16,779 -0.09(-1.04%)
Dec 07, 2021 8.350 8.740 8.240 8.650 50,604 +0.39(+4.72%)
Dec 06, 2021 8.400 8.540 8.240 8.260 31,693 -0.03(-0.36%)
Dec 03, 2021 8.520 8.520 8.130 8.290 48,298 -0.15(-1.78%)
Dec 02, 2021 8.630 8.750 8.260 8.440 56,096 -0.16(-1.86%)
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.