Indicators

Gaiam Inc (NQ: GAIA )

3.800 -0.280 (-6.86%)

Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.670	2.750	2.670	2.700	27,465	-0.01(-0.37%)
Dec 28, 2023	2.730	2.775	2.651	2.710	49,810	+0.01(+0.37%)
Dec 27, 2023	2.690	2.780	2.690	2.700	35,051	-0.06(-2.17%)
Dec 26, 2023	2.600	2.830	2.570	2.760	20,580	+0.15(+5.75%)
Dec 22, 2023	2.590	2.660	2.560	2.610	61,547	+0.04(+1.56%)
Dec 21, 2023	2.500	2.660	2.500	2.570	88,940	+0.00(+0.00%)
Dec 20, 2023	2.520	2.700	2.520	2.570	72,187	-0.08(-3.02%)
Dec 19, 2023	2.790	2.790	2.520	2.650	156,691	-0.08(-2.93%)
Dec 18, 2023	2.610	2.730	2.550	2.730	50,810	+0.05(+1.87%)
Dec 15, 2023	2.880	2.880	2.590	2.680	52,691	-0.24(-8.22%)
Dec 14, 2023	2.770	2.930	2.750	2.920	22,463	+0.06(+2.10%)
Dec 13, 2023	2.730	2.860	2.680	2.860	10,945	+0.14(+5.15%)
Dec 12, 2023	2.750	2.820	2.655	2.720	12,811	-0.03(-1.09%)
Dec 11, 2023	2.840	2.920	2.720	2.750	33,013	-0.09(-3.17%)
Dec 08, 2023	2.980	3.060	2.800	2.840	71,916	-0.15(-5.02%)
Dec 07, 2023	2.950	3.030	2.950	2.990	24,140	+0.04(+1.36%)
Dec 06, 2023	2.880	3.000	2.880	2.950	37,943	+0.11(+3.87%)
Dec 05, 2023	2.900	2.920	2.820	2.840	30,211	-0.08(-2.81%)
Dec 04, 2023	2.810	2.922	2.740	2.922	163,733	+0.14(+5.11%)

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.