Indicators

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.990	4.050	3.680	3.970	69,278	+0.03(+0.76%)
Jul 28, 2022	3.980	4.050	3.900	3.940	14,610	-0.05(-1.25%)
Jul 27, 2022	4.000	4.011	3.860	3.990	14,407	+0.02(+0.50%)
Jul 26, 2022	4.050	4.050	3.950	3.970	12,227	-0.07(-1.73%)
Jul 25, 2022	4.180	4.255	3.955	4.040	18,968	-0.14(-3.35%)
Jul 22, 2022	4.280	4.380	4.150	4.180	5,970	-0.20(-4.57%)
Jul 21, 2022	4.420	4.560	4.110	4.380	15,308	-0.08(-1.79%)
Jul 20, 2022	4.573	4.583	4.360	4.460	17,170	+0.07(+1.59%)
Jul 19, 2022	4.400	4.670	4.320	4.390	35,843	+0.09(+2.09%)
Jul 18, 2022	4.290	4.390	4.280	4.300	7,627	+0.15(+3.52%)
Jul 15, 2022	4.353	4.353	4.100	4.154	15,780	+0.05(+1.31%)
Jul 14, 2022	4.210	4.250	4.045	4.100	38,490	-0.22(-5.09%)
Jul 13, 2022	4.100	4.320	4.100	4.320	82,732	+0.26(+6.40%)
Jul 12, 2022	4.080	4.210	3.980	4.060	16,846	+0.08(+2.01%)
Jul 11, 2022	3.990	4.100	3.970	3.980	5,589	+0.01(+0.25%)
Jul 08, 2022	4.080	4.100	3.970	3.970	15,005	-0.16(-3.87%)
Jul 07, 2022	4.140	4.210	4.040	4.130	4,644	+0.06(+1.47%)
Jul 06, 2022	4.160	4.300	4.010	4.070	29,342	-0.13(-3.10%)
Jul 05, 2022	4.040	4.440	4.000	4.200	18,667	+0.07(+1.69%)

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.