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

Gaiam Inc (NQ: GAIA )

3.930 +0.140 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 2.980 3.090 2.950 3.040 8,834 +0.10(+3.58%)
Apr 27, 2023 2.890 2.986 2.750 2.935 9,278 +0.02(+0.74%)
Apr 26, 2023 2.910 2.960 2.700 2.913 20,564 -0.06(-1.91%)
Apr 25, 2023 3.090 3.153 2.970 2.970 2,012 -0.09(-2.94%)
Apr 24, 2023 3.220 3.220 3.060 3.060 3,080 -0.10(-3.16%)
Apr 21, 2023 3.150 3.230 3.150 3.160 9,863 -0.03(-0.94%)
Apr 20, 2023 3.150 3.330 3.116 3.190 10,428 +0.02(+0.63%)
Apr 19, 2023 3.080 3.200 3.080 3.170 25,557 +0.05(+1.60%)
Apr 18, 2023 3.070 3.190 2.981 3.120 19,046 +0.01(+0.32%)
Apr 17, 2023 3.120 3.170 3.060 3.110 72,066 -0.01(-0.32%)
Apr 14, 2023 3.230 3.273 3.120 3.120 17,204 -0.11(-3.41%)
Apr 13, 2023 3.190 3.270 3.190 3.230 11,303 +0.03(+0.94%)
Apr 12, 2023 3.280 3.280 3.160 3.200 32,408 +0.05(+1.59%)
Apr 11, 2023 3.250 3.300 3.150 3.150 6,360 -0.08(-2.48%)
Apr 10, 2023 3.220 3.310 3.160 3.230 8,853 +0.08(+2.54%)
Apr 06, 2023 2.940 3.200 2.930 3.150 33,201 +0.16(+5.35%)
Apr 05, 2023 2.920 2.990 2.870 2.990 9,491 +0.04(+1.36%)
Apr 04, 2023 2.950 2.990 2.880 2.950 17,760 -0.02(-0.84%)
Apr 03, 2023 2.810 3.000 2.810 2.975 22,311 +0.20(+7.01%)
Mar 31, 2023 2.840 2.840 2.750 2.780 16,016 +0.01(+0.36%)
Mar 30, 2023 2.820 2.875 2.700 2.770 24,006 +0.00(+0.00%)
Mar 29, 2023 2.740 2.880 2.740 2.770 14,672 +0.01(+0.36%)
Mar 28, 2023 2.660 2.770 2.660 2.760 11,541 +0.15(+5.75%)
Mar 27, 2023 2.600 2.800 2.590 2.610 26,015 +0.01(+0.58%)
Mar 24, 2023 2.710 2.710 2.580 2.595 31,296 -0.16(-5.98%)
Mar 23, 2023 2.800 2.820 2.670 2.760 6,469 +0.01(+0.36%)
Mar 22, 2023 2.680 2.791 2.620 2.750 16,639 +0.07(+2.61%)
Mar 21, 2023 2.670 2.735 2.630 2.680 12,103 +0.03(+1.13%)
Mar 20, 2023 2.680 2.747 2.570 2.650 22,659 +0.01(+0.38%)
Mar 17, 2023 2.630 2.770 2.590 2.640 36,639 -0.03(-1.31%)
Mar 16, 2023 2.587 2.800 2.587 2.675 85,562 -0.01(-0.19%)
Mar 15, 2023 2.730 2.900 2.680 2.680 76,564 -0.05(-1.83%)
Mar 14, 2023 2.970 3.180 2.730 2.730 219,513 -0.29(-9.60%)
Mar 13, 2023 3.000 3.190 2.960 3.020 22,129 -0.07(-2.27%)
Mar 10, 2023 3.020 3.090 2.920 3.090 15,329 +0.08(+2.66%)
Mar 09, 2023 3.190 3.320 3.000 3.010 38,838 -0.19(-5.94%)
Mar 08, 2023 3.290 3.498 3.125 3.200 28,647 -0.06(-1.84%)
Mar 07, 2023 2.620 3.600 2.620 3.260 241,221 +0.63(+23.95%)
Mar 06, 2023 2.940 3.049 2.620 2.630 7,981 -0.31(-10.54%)
Mar 03, 2023 2.800 3.165 2.800 2.940 25,358 -0.04(-1.34%)
Mar 02, 2023 3.130 3.228 2.900 2.980 11,246 -0.17(-5.40%)
Mar 01, 2023 3.180 3.240 3.150 3.150 5,856 -0.12(-3.67%)
Feb 28, 2023 3.170 3.320 3.150 3.270 41,569 +0.07(+2.19%)
Feb 27, 2023 3.110 3.230 2.970 3.200 11,218 +0.13(+4.23%)
Feb 24, 2023 3.010 3.200 2.950 3.070 8,474 +0.00(+0.00%)
Feb 23, 2023 2.750 3.129 2.650 3.070 41,732 +0.47(+18.08%)
Feb 22, 2023 2.650 2.765 2.600 2.600 15,807 +0.00(+0.00%)
Feb 21, 2023 2.850 2.927 2.600 2.600 7,173 -0.23(-8.13%)
Feb 17, 2023 2.730 2.885 2.640 2.830 25,265 +0.21(+8.22%)
Feb 16, 2023 2.800 2.895 2.570 2.615 13,259 -0.11(-4.21%)
Feb 15, 2023 3.060 3.060 2.730 2.730 6,814 -0.23(-7.93%)
Feb 14, 2023 2.880 3.035 2.830 2.965 15,561 +0.09(+3.13%)
Feb 13, 2023 2.720 2.910 2.720 2.875 15,624 +0.21(+8.08%)
Feb 10, 2023 3.060 3.060 2.660 2.660 74,567 -0.27(-9.22%)
Feb 09, 2023 3.150 3.150 2.930 2.930 13,001 -0.12(-3.93%)
Feb 08, 2023 3.161 3.200 2.920 3.050 39,215 -0.13(-4.09%)
Feb 07, 2023 2.990 3.180 2.990 3.180 51,673 +0.18(+6.00%)
Feb 06, 2023 3.060 3.090 2.950 3.000 17,659 -0.17(-5.36%)
Feb 03, 2023 3.190 3.380 3.040 3.170 64,039 -0.08(-2.46%)
Feb 02, 2023 3.490 3.690 3.240 3.250 34,633 -0.24(-6.88%)
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.