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 (%)
Jul 31, 2023 2.220 2.530 2.220 2.350 79,880 +0.15(+6.82%)
Jul 28, 2023 2.170 2.220 2.110 2.200 37,129 +0.06(+2.80%)
Jul 27, 2023 2.130 2.150 2.110 2.140 59,921 -0.01(-0.47%)
Jul 26, 2023 2.160 2.219 2.120 2.150 26,116 +0.03(+1.42%)
Jul 25, 2023 2.230 2.230 2.120 2.120 28,965 -0.10(-4.50%)
Jul 24, 2023 2.210 2.330 2.200 2.220 159,020 +0.05(+2.30%)
Jul 21, 2023 2.230 2.230 2.160 2.170 24,143 -0.06(-2.69%)
Jul 20, 2023 2.200 2.260 2.170 2.230 31,485 +0.00(+0.00%)
Jul 19, 2023 2.260 2.260 2.190 2.230 33,938 -0.02(-0.89%)
Jul 18, 2023 2.270 2.270 2.220 2.250 43,540 -0.03(-1.32%)
Jul 17, 2023 2.380 2.410 2.280 2.280 38,096 -0.09(-3.80%)
Jul 14, 2023 2.430 2.440 2.310 2.370 20,281 -0.06(-2.47%)
Jul 13, 2023 2.420 2.450 2.310 2.430 27,485 +0.06(+2.53%)
Jul 12, 2023 2.360 2.415 2.280 2.370 47,626 +0.04(+1.72%)
Jul 11, 2023 2.308 2.350 2.308 2.330 3,593 +0.06(+2.64%)
Jul 10, 2023 2.180 2.304 2.180 2.270 20,897 +0.10(+4.85%)
Jul 07, 2023 2.164 2.195 2.164 2.165 138,426 -0.00(-0.23%)
Jul 06, 2023 2.250 2.250 2.160 2.170 19,895 -0.07(-3.13%)
Jul 05, 2023 2.250 2.333 2.240 2.240 30,505 -0.03(-1.32%)
Jul 03, 2023 2.280 2.300 2.220 2.270 31,420 -0.04(-1.73%)
Jun 30, 2023 2.310 2.330 2.265 2.310 20,953 +0.00(+0.22%)
Jun 29, 2023 2.350 2.410 2.288 2.305 26,466 -0.06(-2.74%)
Jun 28, 2023 2.420 2.460 2.370 2.370 16,677 -0.01(-0.42%)
Jun 27, 2023 2.530 2.530 2.380 2.380 11,755 -0.07(-2.86%)
Jun 26, 2023 2.430 2.469 2.430 2.450 3,421 +0.01(+0.41%)
Jun 23, 2023 2.464 2.464 2.377 2.440 9,157 -0.02(-0.81%)
Jun 22, 2023 2.476 2.476 2.460 2.460 3,417 +0.00(+0.00%)
Jun 21, 2023 2.480 2.480 2.400 2.460 6,659 +0.03(+1.23%)
Jun 20, 2023 2.450 2.480 2.420 2.430 18,960 -0.04(-1.62%)
Jun 16, 2023 2.550 2.550 2.470 2.470 11,092 -0.08(-3.14%)
Jun 15, 2023 2.500 2.580 2.488 2.550 23,677 +0.03(+1.19%)
Jun 14, 2023 2.540 2.770 2.520 2.520 55,941 -0.05(-1.95%)
Jun 13, 2023 2.490 2.650 2.483 2.570 11,912 -0.01(-0.39%)
Jun 12, 2023 2.500 2.580 2.460 2.580 34,226 +0.09(+3.61%)
Jun 09, 2023 2.620 2.620 2.460 2.490 9,995 -0.05(-1.97%)
Jun 08, 2023 2.560 2.600 2.540 2.540 7,456 -0.02(-0.59%)
Jun 07, 2023 2.610 2.610 2.510 2.555 27,822 +0.02(+0.59%)
Jun 06, 2023 2.490 2.560 2.489 2.540 42,983 +0.07(+2.83%)
Jun 05, 2023 2.460 2.500 2.450 2.470 15,086 +0.03(+1.23%)
Jun 02, 2023 2.420 2.480 2.409 2.440 26,281 +0.02(+0.83%)
Jun 01, 2023 2.450 2.475 2.400 2.420 23,553 -0.08(-3.20%)
May 31, 2023 2.540 2.570 2.490 2.500 23,398 -0.05(-1.96%)
May 30, 2023 2.550 2.580 2.500 2.550 10,372 +0.03(+1.19%)
May 26, 2023 2.470 2.540 2.407 2.520 77,547 +0.01(+0.40%)
May 25, 2023 2.530 2.600 2.460 2.510 12,397 -0.06(-2.33%)
May 24, 2023 2.610 2.659 2.560 2.570 60,768 +0.01(+0.39%)
May 23, 2023 2.700 2.740 2.560 2.560 32,981 -0.11(-4.12%)
May 22, 2023 2.600 2.710 2.600 2.670 56,949 +0.17(+6.80%)
May 19, 2023 2.870 2.980 2.500 2.500 191,765 -0.43(-14.70%)
May 18, 2023 2.990 2.990 2.910 2.931 20,372 -0.02(-0.64%)
May 17, 2023 3.000 3.010 2.950 2.950 18,842 -0.03(-1.01%)
May 16, 2023 2.980 3.015 2.980 2.980 21,683 +0.02(+0.68%)
May 15, 2023 2.970 3.000 2.940 2.960 52,803 +0.02(+0.68%)
May 12, 2023 2.900 2.940 2.790 2.940 22,401 +0.02(+0.68%)
May 11, 2023 2.960 2.960 2.910 2.920 20,210 +0.00(+0.00%)
May 10, 2023 2.960 2.960 2.900 2.920 23,278 -0.03(-1.02%)
May 09, 2023 3.000 3.000 2.950 2.950 9,001 -0.07(-2.32%)
May 08, 2023 3.050 3.070 2.950 3.020 15,617 -0.02(-0.66%)
May 05, 2023 3.000 3.060 3.000 3.040 27,727 +0.04(+1.33%)
May 04, 2023 2.900 3.000 2.900 3.000 20,032 +0.04(+1.35%)
May 03, 2023 2.900 3.070 2.840 2.960 79,336 +0.04(+1.37%)
May 02, 2023 3.070 3.200 2.900 2.920 88,636 -0.08(-2.67%)
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.