Indicators

Gaiam Inc (NQ: GAIA )

3.820 +0.300 (+8.52%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.610	7.830	7.070	7.580	466,700	+0.00(+0.00%)
Jun 27, 2019	7.440	7.620	7.420	7.580	54,686	+0.17(+2.29%)
Jun 26, 2019	7.640	7.760	7.390	7.410	36,692	-0.20(-2.63%)
Jun 25, 2019	7.520	7.890	7.500	7.610	73,092	+0.09(+1.20%)
Jun 24, 2019	7.560	7.660	7.480	7.520	55,668	-0.04(-0.53%)
Jun 21, 2019	7.500	7.680	7.475	7.560	41,900	+0.04(+0.53%)
Jun 20, 2019	7.550	7.630	7.400	7.520	39,848	+0.08(+1.08%)
Jun 19, 2019	7.250	7.620	7.250	7.440	56,380	+0.21(+2.90%)
Jun 18, 2019	7.060	7.360	7.060	7.230	47,930	+0.22(+3.14%)
Jun 17, 2019	7.320	7.320	6.950	7.010	111,335	-0.28(-3.84%)
Jun 14, 2019	7.280	7.640	7.140	7.290	34,900	-0.12(-1.62%)
Jun 13, 2019	7.310	7.750	7.310	7.410	18,732	+0.14(+1.93%)
Jun 12, 2019	7.130	7.380	7.090	7.270	43,196	+0.12(+1.68%)
Jun 11, 2019	7.290	7.510	7.110	7.150	44,400	-0.14(-1.92%)
Jun 10, 2019	7.220	7.400	7.180	7.290	57,176	+0.10(+1.39%)
Jun 07, 2019	7.200	7.290	7.130	7.190	66,300	+0.00(+0.00%)
Jun 06, 2019	7.350	7.350	7.060	7.190	69,173	-0.16(-2.18%)
Jun 05, 2019	7.420	7.460	7.120	7.350	86,358	+0.00(+0.00%)
Jun 04, 2019	7.330	7.510	7.240	7.350	71,966	+0.11(+1.52%)

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.