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

Gaiam Inc (NQ: GAIA )

4.380 +0.060 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 9.630 9.840 9.362 9.480 20,313 -0.10(-1.04%)
Sep 29, 2021 9.630 9.940 9.490 9.580 47,625 +0.04(+0.42%)
Sep 28, 2021 10.00 10.00 9.510 9.540 31,126 -0.47(-4.70%)
Sep 27, 2021 9.780 10.15 9.775 10.01 96,887 +0.23(+2.35%)
Sep 24, 2021 9.610 10.03 9.398 9.780 48,001 -0.04(-0.41%)
Sep 23, 2021 9.580 9.860 9.560 9.820 70,436 +0.33(+3.48%)
Sep 22, 2021 9.500 9.600 9.360 9.490 26,119 -0.01(-0.11%)
Sep 21, 2021 9.650 9.710 9.350 9.500 28,465 -0.05(-0.52%)
Sep 20, 2021 9.660 9.770 9.320 9.550 27,872 -0.29(-2.95%)
Sep 17, 2021 9.700 9.990 9.620 9.840 33,242 +0.10(+1.03%)
Sep 16, 2021 9.810 9.840 9.537 9.740 20,352 +0.03(+0.31%)
Sep 15, 2021 9.760 9.795 9.530 9.710 26,254 +0.02(+0.21%)
Sep 14, 2021 9.720 10.40 9.426 9.690 82,952 +0.05(+0.52%)
Sep 13, 2021 9.730 9.900 9.560 9.640 36,223 -0.10(-1.03%)
Sep 10, 2021 10.39 10.39 9.600 9.740 107,262 -0.65(-6.26%)
Sep 09, 2021 9.750 10.87 9.690 10.39 297,085 +0.56(+5.70%)
Sep 08, 2021 9.860 10.15 9.600 9.830 80,000 +0.01(+0.10%)
Sep 07, 2021 9.970 10.28 9.760 9.820 81,988 +0.01(+0.10%)
Sep 03, 2021 9.750 9.950 9.590 9.810 48,088 +0.07(+0.72%)
Sep 02, 2021 9.760 9.820 9.525 9.740 158,305 +0.08(+0.83%)
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.