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

Gaiam Inc (NQ: GAIA )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 29, 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, 2023 2.520 2.725 2.520 2.700 135,350 +0.16(+6.30%)
Oct 30, 2023 2.660 2.665 2.540 2.540 37,553 -0.14(-5.22%)
Oct 27, 2023 2.740 2.740 2.470 2.680 82,377 -0.07(-2.55%)
Oct 26, 2023 2.650 2.750 2.610 2.750 31,112 +0.08(+3.00%)
Oct 25, 2023 2.710 2.780 2.670 2.670 14,742 -0.01(-0.37%)
Oct 24, 2023 2.705 2.810 2.670 2.680 40,129 +0.03(+1.13%)
Oct 23, 2023 2.810 2.810 2.630 2.650 38,392 -0.08(-2.93%)
Oct 20, 2023 2.633 2.750 2.630 2.730 20,680 +0.06(+2.25%)
Oct 19, 2023 2.700 2.770 2.670 2.670 24,184 -0.03(-1.11%)
Oct 18, 2023 2.650 2.770 2.650 2.700 28,127 +0.05(+1.89%)
Oct 17, 2023 2.800 2.800 2.650 2.650 29,686 -0.15(-5.36%)
Oct 16, 2023 2.850 2.900 2.800 2.800 33,426 +0.00(+0.00%)
Oct 13, 2023 2.850 2.880 2.800 2.800 3,858 -0.07(-2.44%)
Oct 12, 2023 2.780 2.930 2.720 2.870 28,483 +0.10(+3.61%)
Oct 11, 2023 2.820 2.840 2.750 2.770 9,008 -0.01(-0.36%)
Oct 10, 2023 2.840 2.850 2.780 2.780 10,013 -0.04(-1.42%)
Oct 09, 2023 2.870 2.900 2.760 2.820 26,727 -0.04(-1.40%)
Oct 06, 2023 2.640 2.930 2.640 2.860 92,764 +0.11(+4.00%)
Oct 05, 2023 2.650 2.800 2.600 2.750 148,430 +0.13(+4.96%)
Oct 04, 2023 2.690 2.800 2.600 2.620 32,611 -0.06(-2.24%)
Oct 03, 2023 2.630 2.700 2.560 2.680 122,231 +0.02(+0.75%)
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.