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

Gaiam Inc (NQ: GAIA )

4.040 +0.020 (+0.50%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 25, 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 (%)
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%)
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.