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

Gaiam Inc (NQ: GAIA )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2020 8.210 8.460 8.180 8.380 46,174 +0.09(+1.09%)
Jun 29, 2020 7.870 8.584 7.870 8.290 85,737 +0.47(+6.01%)
Jun 26, 2020 8.390 8.500 7.820 7.820 198,300 -0.58(-6.90%)
Jun 25, 2020 8.380 8.600 8.280 8.400 91,990 -0.07(-0.83%)
Jun 24, 2020 8.410 8.530 8.120 8.470 51,122 -0.01(-0.12%)
Jun 23, 2020 8.230 8.560 8.190 8.480 57,604 +0.31(+3.79%)
Jun 22, 2020 8.070 8.520 7.880 8.170 78,622 +0.10(+1.18%)
Jun 19, 2020 8.240 8.420 8.050 8.075 113,500 -0.12(-1.52%)
Jun 18, 2020 8.320 8.690 8.200 8.200 73,756 -0.15(-1.80%)
Jun 17, 2020 8.480 8.750 8.320 8.350 42,005 -0.13(-1.53%)
Jun 16, 2020 8.760 8.770 8.260 8.480 86,677 -0.16(-1.85%)
Jun 15, 2020 8.510 8.900 8.440 8.640 62,715 +0.00(+0.00%)
Jun 12, 2020 8.900 8.950 8.380 8.640 64,500 +0.00(+0.00%)
Jun 11, 2020 8.890 9.169 8.410 8.640 114,846 -0.57(-6.19%)
Jun 10, 2020 9.270 9.695 8.750 9.210 170,977 -0.24(-2.54%)
Jun 09, 2020 8.200 9.780 7.860 9.450 631,310 +1.25(+15.24%)
Jun 08, 2020 8.180 8.430 8.130 8.200 85,849 +0.19(+2.37%)
Jun 05, 2020 7.790 8.180 7.750 8.010 64,400 +0.26(+3.35%)
Jun 04, 2020 7.670 7.940 7.670 7.750 50,091 +0.08(+1.04%)
Jun 03, 2020 7.500 7.870 7.500 7.670 61,760 +0.21(+2.82%)
Jun 02, 2020 7.720 7.875 7.290 7.460 149,566 -0.20(-2.61%)
Jun 01, 2020 7.870 7.946 7.640 7.660 100,261 -0.17(-2.17%)
May 29, 2020 7.850 7.910 7.630 7.830 94,400 -0.01(-0.13%)
May 28, 2020 7.890 8.260 7.800 7.840 88,712 -0.17(-2.12%)
May 27, 2020 8.130 8.130 7.900 8.010 153,505 -0.13(-1.60%)
May 26, 2020 8.420 8.480 8.130 8.140 83,399 -0.24(-2.86%)
May 22, 2020 8.450 8.570 8.310 8.380 82,600 -0.09(-1.06%)
May 21, 2020 8.430 8.600 8.180 8.470 59,811 +0.01(+0.12%)
May 20, 2020 8.380 8.645 8.290 8.460 82,013 +0.08(+0.95%)
May 19, 2020 8.720 8.920 8.330 8.380 122,145 -0.35(-4.01%)
May 18, 2020 9.200 9.380 8.690 8.730 80,662 -0.24(-2.68%)
May 15, 2020 8.580 9.080 8.460 8.970 73,200 +0.37(+4.30%)
May 14, 2020 8.470 8.620 8.210 8.600 76,938 -0.15(-1.71%)
May 13, 2020 8.470 8.810 8.340 8.750 68,777 +0.28(+3.31%)
May 12, 2020 8.590 8.740 8.360 8.470 67,357 -0.01(-0.12%)
May 11, 2020 8.760 8.760 8.190 8.480 121,965 -0.35(-3.96%)
May 08, 2020 9.000 9.250 8.750 8.830 86,000 -0.11(-1.23%)
May 07, 2020 8.900 9.270 8.820 8.940 119,734 +0.08(+0.90%)
May 06, 2020 9.220 9.400 8.770 8.860 68,769 -0.36(-3.90%)
May 05, 2020 9.420 9.760 9.070 9.220 86,251 -0.04(-0.43%)
May 04, 2020 8.860 9.300 8.580 9.260 67,106 +0.41(+4.63%)
May 01, 2020 8.860 9.060 8.620 8.850 92,300 -0.24(-2.64%)
Apr 30, 2020 8.950 9.240 8.820 9.090 81,647 +0.09(+1.00%)
Apr 29, 2020 9.050 9.635 8.900 9.000 206,837 +0.18(+2.04%)
Apr 28, 2020 9.010 9.600 8.530 8.820 444,337 -1.34(-13.19%)
Apr 27, 2020 9.940 10.36 9.880 10.16 315,501 +0.55(+5.72%)
Apr 24, 2020 9.040 9.700 8.880 9.610 97,800 +0.62(+6.90%)
Apr 23, 2020 8.980 9.300 8.900 8.990 65,807 -0.01(-0.11%)
Apr 22, 2020 9.660 9.890 8.500 9.000 173,961 -0.60(-6.25%)
Apr 21, 2020 8.950 9.690 8.730 9.600 153,649 +0.70(+7.87%)
Apr 20, 2020 9.550 9.600 8.600 8.900 156,292 -0.66(-6.90%)
Apr 17, 2020 9.570 9.700 9.390 9.560 90,200 +0.05(+0.53%)
Apr 16, 2020 9.590 9.660 9.260 9.510 78,252 +0.02(+0.21%)
Apr 15, 2020 9.370 9.820 9.007 9.490 107,119 -0.18(-1.86%)
Apr 14, 2020 9.510 9.830 9.400 9.670 157,494 +0.09(+0.94%)
Apr 13, 2020 9.310 9.680 8.955 9.580 104,005 +0.18(+1.91%)
Apr 09, 2020 8.660 9.480 8.660 9.400 106,100 +0.84(+9.81%)
Apr 08, 2020 8.610 8.840 8.280 8.560 116,861 +0.16(+1.90%)
Apr 07, 2020 9.130 9.295 8.120 8.400 197,319 -0.67(-7.39%)
Apr 06, 2020 8.860 9.300 8.800 9.070 77,216 +0.44(+5.10%)
Apr 03, 2020 9.750 9.820 8.210 8.630 133,200 -1.10(-11.31%)
Apr 02, 2020 8.470 9.770 8.470 9.730 138,471 +1.26(+14.88%)
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.