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, 2017 8.550 9.100 8.500 8.550 140,949 +0.15(+1.79%)
Feb 27, 2017 8.200 8.450 7.875 8.400 62,741 +0.10(+1.20%)
Feb 24, 2017 8.300 8.350 8.250 8.300 93,499 -0.05(-0.60%)
Feb 23, 2017 8.550 8.650 8.300 8.350 30,742 -0.15(-1.76%)
Feb 22, 2017 8.850 8.900 8.358 8.500 51,079 -0.35(-3.95%)
Feb 21, 2017 8.950 9.000 8.800 8.850 14,652 -0.05(-0.56%)
Feb 17, 2017 8.900 8.900 8.900 0 +0.30(+3.49%)
Feb 16, 2017 8.600 8.650 8.500 8.600 30,319 +0.00(+0.00%)
Feb 15, 2017 8.600 8.650 8.500 8.600 14,266 +0.00(+0.00%)
Feb 14, 2017 8.700 8.700 8.300 8.600 22,517 -0.10(-1.15%)
Feb 13, 2017 8.675 8.750 8.644 8.700 22,403 +0.05(+0.58%)
Feb 10, 2017 8.700 8.700 8.600 8.650 19,925 +0.05(+0.58%)
Feb 09, 2017 8.400 8.600 8.300 8.600 22,866 +0.25(+2.99%)
Feb 08, 2017 8.400 8.450 8.300 8.350 12,841 -0.05(-0.60%)
Feb 07, 2017 8.500 8.600 8.400 8.400 14,127 -0.10(-1.18%)
Feb 06, 2017 8.600 8.750 8.500 8.500 10,656 -0.15(-1.73%)
Feb 03, 2017 8.750 8.750 8.550 8.650 11,602 +0.00(+0.00%)
Feb 02, 2017 8.600 8.700 8.500 8.650 46,819 +0.05(+0.58%)
Feb 01, 2017 8.750 8.850 8.500 8.600 38,472 -0.10(-1.15%)
Jan 31, 2017 8.550 8.750 8.500 8.700 45,416 +0.15(+1.75%)
Jan 30, 2017 8.550 8.800 8.250 8.550 24,046 +0.05(+0.59%)
Jan 27, 2017 8.650 8.850 8.450 8.500 34,379 -0.20(-2.30%)
Jan 26, 2017 8.650 8.800 8.650 8.700 10,630 +0.00(+0.00%)
Jan 25, 2017 8.850 8.850 8.650 8.700 14,120 +0.00(+0.00%)
Jan 24, 2017 8.700 8.700 8.450 8.700 13,369 +0.05(+0.58%)
Jan 23, 2017 8.850 8.850 8.650 8.650 15,941 -0.10(-1.14%)
Jan 20, 2017 8.800 8.900 8.700 8.750 16,258 +0.00(+0.00%)
Jan 19, 2017 8.800 8.900 8.700 8.750 19,641 -0.05(-0.57%)
Jan 18, 2017 8.800 8.800 8.700 8.800 10,570 +0.10(+1.15%)
Jan 17, 2017 8.600 8.750 8.550 8.700 20,838 +0.00(+0.00%)
Jan 13, 2017 8.700 8.700 8.700 0 +0.30(+3.57%)
Jan 12, 2017 8.500 8.500 8.400 8.400 10,261 -0.10(-1.18%)
Jan 11, 2017 8.550 8.600 8.400 8.500 18,418 +0.00(+0.00%)
Jan 10, 2017 8.550 8.600 8.450 8.500 7,192 -0.05(-0.58%)
Jan 09, 2017 8.550 8.650 8.550 8.550 13,154 -0.10(-1.16%)
Jan 06, 2017 8.600 8.725 8.550 8.650 14,565 +0.05(+0.58%)
Jan 05, 2017 8.850 8.850 8.600 8.600 17,191 -0.25(-2.82%)
Jan 04, 2017 8.550 8.950 8.550 8.850 28,759 +0.25(+2.91%)
Jan 03, 2017 8.750 8.750 8.450 8.600 19,998 -0.05(-0.58%)
Dec 30, 2016 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 29, 2016 8.850 8.850 8.550 8.800 15,962 +0.00(+0.00%)
Dec 28, 2016 8.850 8.850 8.600 8.800 45,309 +0.00(+0.00%)
Dec 27, 2016 8.800 9.050 8.700 8.800 30,052 +0.00(+0.00%)
Dec 23, 2016 8.800 8.800 8.800 0 +0.25(+2.92%)
Dec 22, 2016 9.050 9.050 8.500 8.550 47,414 -0.45(-5.00%)
Dec 21, 2016 9.200 9.200 8.950 9.000 17,889 -0.15(-1.64%)
Dec 20, 2016 9.200 9.200 9.100 9.150 28,488 +0.05(+0.55%)
Dec 19, 2016 9.300 9.350 9.100 9.100 25,497 -0.25(-2.67%)
Dec 16, 2016 9.200 9.350 9.150 9.350 107,377 +0.10(+1.08%)
Dec 15, 2016 9.100 9.350 9.050 9.250 48,226 +0.20(+2.21%)
Dec 14, 2016 9.100 9.240 8.900 9.050 48,051 -0.10(-1.09%)
Dec 13, 2016 9.100 9.150 8.850 9.150 25,147 +0.15(+1.67%)
Dec 12, 2016 9.200 9.350 8.950 9.000 21,993 -0.20(-2.17%)
Dec 09, 2016 9.100 9.250 9.000 9.200 34,944 +0.10(+1.10%)
Dec 08, 2016 8.750 9.300 8.750 9.100 27,140 +0.30(+3.41%)
Dec 07, 2016 8.750 9.150 8.700 8.800 44,044 +0.00(+0.00%)
Dec 06, 2016 8.600 8.825 8.600 8.800 29,886 +0.20(+2.33%)
Dec 05, 2016 8.600 8.700 8.500 8.600 34,588 +0.10(+1.18%)
Dec 02, 2016 8.650 8.700 8.500 8.500 15,655 -0.05(-0.58%)
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.