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

Gaiam Inc (NQ: GAIA )

4.370 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2016 6.350 7.450 6.350 7.400 174,131 +1.15(+18.40%)
Oct 28, 2016 6.100 6.350 6.100 6.250 50,651 +0.15(+2.46%)
Oct 27, 2016 6.200 6.400 6.050 6.100 122,904 -0.10(-1.61%)
Oct 26, 2016 6.500 6.575 6.150 6.200 219,892 -0.30(-4.62%)
Oct 25, 2016 6.450 6.650 6.400 6.500 112,359 +0.00(+0.00%)
Oct 24, 2016 6.700 6.700 6.450 6.500 70,057 -0.05(-0.76%)
Oct 21, 2016 6.600 6.700 6.400 6.550 117,264 -0.10(-1.50%)
Oct 20, 2016 6.900 6.900 6.650 6.650 37,266 -0.15(-2.21%)
Oct 19, 2016 6.700 6.830 6.700 6.800 41,417 +0.10(+1.49%)
Oct 18, 2016 6.900 6.945 6.700 6.700 69,721 -0.10(-1.47%)
Oct 17, 2016 6.900 6.975 6.750 6.800 25,723 -0.09(-1.31%)
Oct 14, 2016 7.060 7.060 6.870 6.890 35,577 -0.12(-1.71%)
Oct 13, 2016 7.100 7.100 7.000 7.010 24,120 -0.11(-1.54%)
Oct 12, 2016 7.070 7.160 7.050 7.120 24,505 +0.10(+1.42%)
Oct 11, 2016 7.230 7.276 7.000 7.020 74,572 -0.24(-3.31%)
Oct 10, 2016 7.200 7.290 7.190 7.260 46,173 +0.12(+1.68%)
Oct 07, 2016 7.160 7.400 7.130 7.140 70,033 +0.02(+0.28%)
Oct 06, 2016 7.160 7.290 7.090 7.120 72,750 -0.09(-1.25%)
Oct 05, 2016 7.120 7.363 7.120 7.210 118,861 +0.09(+1.26%)
Oct 04, 2016 7.260 7.330 7.090 7.120 52,646 -0.17(-2.33%)
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.