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 (%)
Dec 31, 2018	10.06	11.07	9.930	10.36	82,900	+0.34(+3.39%)
Dec 28, 2018	9.900	10.15	9.530	10.02	57,000	+0.10(+1.01%)
Dec 27, 2018	9.930	10.36	9.630	9.920	66,142	-0.12(-1.20%)
Dec 26, 2018	9.360	10.06	9.360	10.04	76,318	+0.62(+6.58%)
Dec 24, 2018	9.760	9.900	9.360	9.420	92,200	-0.35(-3.58%)
Dec 21, 2018	9.940	10.05	9.680	9.770	100,300	+0.05(+0.51%)
Dec 20, 2018	10.03	10.05	9.630	9.720	111,790	-0.30(-2.99%)
Dec 19, 2018	10.49	10.78	10.01	10.02	112,497	-0.48(-4.57%)
Dec 18, 2018	10.60	11.05	10.29	10.50	134,048	+0.00(+0.00%)
Dec 17, 2018	10.95	10.97	10.32	10.50	122,248	-0.50(-4.55%)
Dec 14, 2018	11.39	11.39	10.75	11.00	173,300	+0.02(+0.18%)
Dec 13, 2018	11.60	11.63	10.87	10.98	135,719	-0.61(-5.26%)
Dec 12, 2018	11.50	12.00	11.49	11.59	146,424	+0.19(+1.67%)
Dec 11, 2018	11.78	12.04	11.36	11.40	31,710	-0.17(-1.47%)
Dec 10, 2018	11.56	11.71	11.34	11.57	51,632	+0.01(+0.09%)
Dec 07, 2018	12.23	12.37	11.51	11.56	84,200	-0.73(-5.94%)
Dec 06, 2018	12.16	13.13	12.02	12.29	73,531	-0.06(-0.49%)
Dec 04, 2018	12.37	13.08	12.26	12.35	86,100	-0.30(-2.37%)

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.