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

Gaiam Inc (NQ: GAIA )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 9.840 10.07 9.760 9.770 29,121 -0.07(-0.71%)
Aug 30, 2021 9.790 10.06 9.690 9.840 14,443 +0.04(+0.41%)
Aug 27, 2021 10.11 10.10 9.800 9.800 46,166 -0.30(-2.97%)
Aug 26, 2021 10.31 10.52 10.01 10.10 56,354 -0.30(-2.88%)
Aug 25, 2021 10.41 10.51 10.26 10.40 24,963 -0.01(-0.10%)
Aug 24, 2021 10.03 10.52 10.03 10.41 56,572 +0.51(+5.15%)
Aug 23, 2021 9.630 10.03 9.630 9.900 61,822 +0.47(+4.98%)
Aug 20, 2021 9.330 9.550 9.250 9.430 189,746 +0.15(+1.62%)
Aug 19, 2021 9.600 9.640 9.280 9.280 87,103 -0.37(-3.83%)
Aug 18, 2021 9.900 9.980 9.515 9.650 114,457 -0.19(-1.93%)
Aug 17, 2021 10.51 10.64 9.650 9.840 138,757 -0.69(-6.55%)
Aug 16, 2021 11.02 11.02 10.51 10.53 34,400 -0.53(-4.79%)
Aug 13, 2021 11.06 11.14 11.01 11.06 28,810 +0.09(+0.82%)
Aug 12, 2021 11.02 11.08 10.91 10.97 33,527 -0.05(-0.45%)
Aug 11, 2021 11.05 11.11 10.79 11.02 56,925 +0.08(+0.73%)
Aug 10, 2021 11.00 11.10 10.87 10.94 54,172 -0.03(-0.27%)
Aug 09, 2021 10.73 11.19 10.69 10.97 48,880 +0.19(+1.76%)
Aug 06, 2021 10.94 11.08 10.63 10.78 22,963 -0.16(-1.46%)
Aug 05, 2021 11.00 11.10 10.80 10.94 28,245 -0.03(-0.27%)
Aug 04, 2021 11.17 11.46 10.95 10.97 55,917 -0.19(-1.70%)
Aug 03, 2021 12.24 12.30 10.70 11.16 158,182 -0.91(-7.54%)
Aug 02, 2021 12.04 12.42 11.98 12.07 79,385 +0.16(+1.34%)
Jul 30, 2021 11.90 12.12 11.86 11.91 23,421 -0.09(-0.75%)
Jul 29, 2021 11.98 12.16 11.82 12.00 57,232 +0.07(+0.59%)
Jul 28, 2021 11.63 12.00 11.49 11.93 28,185 +0.40(+3.47%)
Jul 27, 2021 11.81 11.81 11.39 11.53 37,588 -0.43(-3.60%)
Jul 26, 2021 12.06 12.38 11.91 11.96 20,237 -0.06(-0.50%)
Jul 23, 2021 12.06 12.42 11.93 12.02 122,459 +0.04(+0.33%)
Jul 22, 2021 11.96 12.07 11.71 11.98 34,541 +0.01(+0.08%)
Jul 21, 2021 11.87 12.29 11.87 11.97 62,628 +0.19(+1.61%)
Jul 20, 2021 11.39 11.99 11.35 11.78 78,370 +0.38(+3.33%)
Jul 19, 2021 11.01 11.87 11.00 11.40 157,350 +0.08(+0.71%)
Jul 16, 2021 11.31 11.50 11.26 11.32 117,062 +0.02(+0.18%)
Jul 15, 2021 11.39 11.49 11.09 11.30 68,986 -0.16(-1.40%)
Jul 14, 2021 11.20 11.61 11.20 11.46 92,358 +0.26(+2.32%)
Jul 13, 2021 11.36 11.39 10.90 11.20 112,360 -0.13(-1.15%)
Jul 12, 2021 11.18 11.58 11.09 11.33 95,139 +0.06(+0.53%)
Jul 09, 2021 11.12 11.44 11.02 11.27 105,271 +0.31(+2.83%)
Jul 08, 2021 10.41 11.04 10.27 10.96 167,508 +0.52(+4.98%)
Jul 07, 2021 10.85 10.85 10.30 10.44 71,517 -0.39(-3.60%)
Jul 06, 2021 10.83 11.00 10.78 10.83 117,258 +0.07(+0.65%)
Jul 02, 2021 11.10 11.19 10.54 10.76 109,616 -0.27(-2.45%)
Jul 01, 2021 11.03 11.08 10.76 11.03 67,847 +0.04(+0.36%)
Jun 30, 2021 11.05 11.05 10.65 10.99 71,750 -0.04(-0.36%)
Jun 29, 2021 11.73 11.73 10.90 11.03 126,926 -0.67(-5.73%)
Jun 28, 2021 11.98 12.15 11.62 11.70 134,644 -0.22(-1.85%)
Jun 25, 2021 11.34 12.06 11.09 11.92 1,909,521 +0.62(+5.49%)
Jun 24, 2021 11.41 11.65 11.29 11.30 250,997 -0.03(-0.26%)
Jun 23, 2021 11.47 11.54 11.25 11.33 128,909 -0.07(-0.61%)
Jun 22, 2021 11.06 11.58 11.06 11.40 184,400 +0.27(+2.43%)
Jun 21, 2021 10.72 11.25 10.72 11.13 166,402 +0.44(+4.12%)
Jun 18, 2021 11.15 11.15 10.53 10.69 153,935 -0.49(-4.38%)
Jun 17, 2021 11.37 11.53 11.06 11.18 113,627 -0.10(-0.89%)
Jun 16, 2021 11.72 11.72 11.03 11.28 123,684 -0.51(-4.33%)
Jun 15, 2021 12.03 12.39 11.63 11.79 179,781 -0.31(-2.56%)
Jun 14, 2021 12.05 12.35 11.95 12.10 98,359 +0.06(+0.50%)
Jun 11, 2021 12.45 12.45 11.93 12.04 205,309 -0.26(-2.11%)
Jun 10, 2021 13.05 13.05 12.30 12.30 94,031 -0.84(-6.39%)
Jun 09, 2021 13.46 13.74 13.08 13.14 79,041 -0.53(-3.88%)
Jun 08, 2021 13.54 13.91 13.27 13.67 106,022 +0.13(+0.96%)
Jun 07, 2021 13.30 13.68 13.10 13.54 91,089 +0.26(+1.96%)
Jun 04, 2021 13.10 13.50 13.10 13.28 115,241 +0.22(+1.68%)
Jun 03, 2021 12.60 13.11 12.51 13.06 76,530 +0.31(+2.43%)
Jun 02, 2021 12.48 12.86 12.20 12.75 124,441 +0.21(+1.67%)
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.