Indicators

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.960	5.266	4.865	4.940	83,984	+0.08(+1.65%)
Apr 28, 2022	5.020	5.030	4.670	4.860	136,857	-0.16(-3.19%)
Apr 27, 2022	5.030	5.040	4.915	5.020	37,952	-0.01(-0.20%)
Apr 26, 2022	5.430	5.430	4.959	5.030	73,505	-0.38(-7.02%)
Apr 25, 2022	5.130	5.480	5.130	5.410	41,749	+0.39(+7.77%)
Apr 22, 2022	4.960	5.100	4.950	5.020	15,768	+0.06(+1.21%)
Apr 21, 2022	5.110	5.110	4.870	4.960	38,712	-0.12(-2.36%)
Apr 20, 2022	5.240	5.240	4.953	5.080	14,548	-0.07(-1.36%)
Apr 19, 2022	5.330	5.330	5.100	5.150	34,886	-0.02(-0.39%)
Apr 18, 2022	4.910	5.190	4.910	5.170	28,797	+0.30(+6.16%)
Apr 14, 2022	4.990	5.020	4.830	4.870	41,487	-0.17(-3.37%)
Apr 13, 2022	4.770	5.050	4.670	5.040	75,125	+0.28(+5.88%)
Apr 12, 2022	4.960	5.020	4.610	4.760	47,578	-0.16(-3.25%)
Apr 11, 2022	5.120	5.380	4.901	4.920	38,267	-0.28(-5.38%)
Apr 08, 2022	5.250	5.480	4.984	5.200	124,001	-0.04(-0.76%)
Apr 07, 2022	5.200	5.270	4.940	5.240	97,288	+0.05(+0.96%)
Apr 06, 2022	5.180	5.250	5.050	5.190	96,983	-0.02(-0.38%)
Apr 05, 2022	5.430	5.530	5.050	5.210	125,048	-0.16(-2.98%)
Apr 04, 2022	5.370	5.694	5.290	5.370	67,815	+0.01(+0.19%)

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.