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

Gaiam Inc (NQ: GAIA )

4.040 -0.040 (-0.98%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 30, 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 (%)
Dec 30, 2022 2.100 2.420 2.100 2.380 101,061 +0.33(+16.10%)
Dec 29, 2022 2.230 2.270 2.050 2.050 147,449 -0.24(-10.48%)
Dec 28, 2022 2.220 2.290 2.070 2.290 71,794 +0.03(+1.33%)
Dec 27, 2022 2.400 2.400 2.200 2.260 20,638 -0.03(-1.31%)
Dec 23, 2022 2.390 2.390 2.260 2.290 21,031 -0.16(-6.53%)
Dec 22, 2022 2.360 2.470 2.210 2.450 44,663 +0.05(+2.08%)
Dec 21, 2022 2.410 2.590 2.316 2.400 24,420 -0.06(-2.44%)
Dec 20, 2022 2.430 2.870 2.350 2.460 70,700 -0.24(-8.89%)
Dec 19, 2022 2.850 2.913 2.510 2.700 7,680 -0.05(-1.81%)
Dec 16, 2022 2.350 2.800 2.350 2.750 29,556 +0.08(+3.19%)
Dec 15, 2022 2.510 2.690 2.490 2.665 19,557 +0.10(+3.90%)
Dec 14, 2022 2.385 2.690 2.340 2.565 54,972 +0.21(+8.69%)
Dec 13, 2022 2.590 2.600 2.330 2.360 81,829 -0.11(-4.45%)
Dec 12, 2022 2.490 2.650 2.370 2.470 50,817 -0.03(-1.20%)
Dec 09, 2022 2.600 2.622 2.470 2.500 10,286 -0.15(-5.66%)
Dec 08, 2022 2.430 2.680 2.380 2.650 36,503 +0.20(+8.16%)
Dec 07, 2022 2.250 2.490 2.250 2.450 53,966 +0.17(+7.46%)
Dec 06, 2022 2.490 2.510 2.270 2.280 15,995 -0.17(-6.94%)
Dec 05, 2022 2.610 2.610 2.450 2.450 16,442 -0.20(-7.55%)
Dec 02, 2022 2.590 2.700 2.570 2.650 16,180 +0.08(+3.11%)
Dec 01, 2022 2.590 2.620 2.570 2.570 14,093 -0.02(-0.77%)
Nov 30, 2022 2.480 2.590 2.430 2.590 85,326 +0.08(+3.19%)
Nov 29, 2022 2.520 2.540 2.450 2.510 139,712 -0.01(-0.40%)
Nov 28, 2022 2.480 2.600 2.410 2.520 22,262 +0.00(+0.00%)
Nov 25, 2022 2.610 2.630 2.423 2.520 7,340 -0.11(-4.18%)
Nov 23, 2022 2.560 2.830 2.390 2.630 32,072 +0.06(+2.33%)
Nov 22, 2022 2.540 2.620 2.480 2.570 13,145 +0.01(+0.39%)
Nov 21, 2022 2.740 2.750 2.500 2.560 230,164 -0.14(-5.19%)
Nov 18, 2022 2.610 2.720 2.510 2.700 20,718 +0.10(+3.85%)
Nov 17, 2022 2.670 2.700 2.500 2.600 14,966 -0.13(-4.76%)
Nov 16, 2022 2.866 2.866 2.680 2.730 16,244 -0.07(-2.50%)
Nov 15, 2022 2.800 2.886 2.730 2.800 22,297 -0.02(-0.71%)
Nov 14, 2022 2.850 2.860 2.690 2.820 19,158 +0.02(+0.71%)
Nov 11, 2022 2.800 2.910 2.590 2.800 69,590 +0.05(+1.82%)
Nov 10, 2022 2.760 2.840 2.530 2.750 64,363 +0.09(+3.38%)
Nov 09, 2022 2.750 2.900 2.660 2.660 91,790 -0.19(-6.67%)
Nov 08, 2022 2.290 2.850 2.260 2.850 144,878 +0.56(+24.45%)
Nov 07, 2022 2.220 2.380 2.220 2.290 39,572 -0.11(-4.58%)
Nov 04, 2022 2.350 2.450 2.280 2.400 38,386 +0.00(+0.00%)
Nov 03, 2022 2.430 2.470 2.380 2.400 7,585 -0.06(-2.44%)
Nov 02, 2022 2.370 2.520 2.370 2.460 21,663 +0.06(+2.50%)
Nov 01, 2022 2.420 2.460 2.400 2.400 25,179 +0.06(+2.56%)
Oct 31, 2022 2.400 2.442 2.340 2.340 23,063 -0.05(-2.09%)
Oct 28, 2022 2.374 2.446 2.300 2.390 20,680 +0.09(+3.91%)
Oct 27, 2022 2.350 2.360 2.240 2.300 49,953 +0.02(+0.88%)
Oct 26, 2022 2.300 2.420 2.220 2.280 74,628 -0.04(-1.72%)
Oct 25, 2022 2.190 2.400 2.160 2.320 117,963 +0.12(+5.45%)
Oct 24, 2022 2.190 2.250 2.160 2.200 35,127 -0.01(-0.45%)
Oct 21, 2022 2.270 2.340 2.210 2.210 28,098 -0.09(-3.91%)
Oct 20, 2022 2.250 2.360 2.233 2.300 21,107 +0.06(+2.68%)
Oct 19, 2022 2.380 2.440 2.240 2.240 47,282 -0.08(-3.45%)
Oct 18, 2022 2.500 2.500 2.310 2.320 26,656 -0.13(-5.31%)
Oct 17, 2022 2.490 2.500 2.425 2.450 27,839 +0.02(+0.82%)
Oct 14, 2022 2.420 2.500 2.360 2.430 8,454 +0.01(+0.41%)
Oct 13, 2022 2.290 2.450 2.290 2.420 34,608 +0.09(+3.86%)
Oct 12, 2022 2.320 2.370 2.300 2.330 27,874 -0.01(-0.43%)
Oct 11, 2022 2.338 2.444 2.330 2.340 15,424 -0.02(-0.85%)
Oct 10, 2022 2.420 2.490 2.360 2.360 45,994 -0.09(-3.67%)
Oct 07, 2022 2.550 2.606 2.450 2.450 11,577 -0.06(-2.39%)
Oct 06, 2022 2.480 2.680 2.450 2.510 115,058 +0.05(+2.03%)
Oct 05, 2022 2.370 2.550 2.370 2.460 74,311 +0.06(+2.50%)
Oct 04, 2022 2.450 2.550 2.400 2.400 70,940 -0.08(-3.23%)
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.