Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaiam Inc (NQ: GAIA )

3.790 +0.280 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 3.410 3.580 3.410 3.510 6,856 +0.06(+1.74%)
Apr 16, 2024 3.650 3.680 3.250 3.450 80,925 -0.20(-5.48%)
Apr 15, 2024 3.650 3.660 3.630 3.650 4,407 +0.00(+0.00%)
Apr 12, 2024 3.680 3.730 3.640 3.650 8,379 -0.07(-1.88%)
Apr 11, 2024 3.570 3.750 3.570 3.720 13,110 +0.05(+1.36%)
Apr 10, 2024 3.720 3.750 3.670 3.670 12,974 -0.07(-1.87%)
Apr 09, 2024 3.570 3.760 3.570 3.740 12,341 +0.11(+2.89%)
Apr 08, 2024 3.500 3.635 3.470 3.635 7,513 +0.13(+3.86%)
Apr 05, 2024 3.320 3.580 3.320 3.500 13,963 +0.13(+3.86%)
Apr 04, 2024 3.770 3.870 3.330 3.370 45,199 -0.40(-10.61%)
Apr 03, 2024 3.480 3.944 3.380 3.770 126,847 +0.29(+8.33%)
Apr 02, 2024 3.180 3.650 3.180 3.480 177,536 +0.28(+8.75%)
Apr 01, 2024 3.120 3.200 3.026 3.200 24,759 +0.12(+3.90%)
Mar 28, 2024 2.860 3.137 2.860 3.080 69,480 +0.18(+6.21%)
Mar 27, 2024 2.910 2.940 2.850 2.900 44,133 -0.01(-0.34%)
Mar 26, 2024 2.940 3.010 2.900 2.910 21,105 +0.00(+0.00%)
Mar 25, 2024 2.960 3.010 2.910 2.910 9,725 -0.04(-1.36%)
Mar 22, 2024 2.910 2.950 2.910 2.950 17,602 +0.02(+0.68%)
Mar 21, 2024 2.980 2.980 2.910 2.930 6,518 -0.04(-1.35%)
Mar 20, 2024 2.980 2.980 2.920 2.970 66,313 +0.05(+1.71%)
Mar 19, 2024 2.990 3.010 2.920 2.920 12,483 -0.03(-1.02%)
Mar 18, 2024 3.010 3.010 2.950 2.950 106,352 -0.05(-1.67%)
Mar 15, 2024 2.990 3.020 2.930 3.000 30,250 +0.02(+0.67%)
Mar 14, 2024 2.940 2.980 2.938 2.980 19,251 +0.03(+1.02%)
Mar 13, 2024 2.948 2.960 2.930 2.950 22,042 +0.01(+0.17%)
Mar 12, 2024 3.000 3.000 2.910 2.945 8,291 +0.03(+1.20%)
Mar 11, 2024 2.990 3.000 2.910 2.910 6,903 -0.06(-2.02%)
Mar 08, 2024 2.920 2.990 2.920 2.970 9,891 +0.03(+1.02%)
Mar 07, 2024 2.920 2.990 2.900 2.940 7,467 -0.02(-0.68%)
Mar 06, 2024 3.000 3.020 2.870 2.960 54,422 +0.05(+1.72%)
Mar 05, 2024 2.990 3.000 2.904 2.910 15,649 -0.07(-2.35%)
Mar 04, 2024 2.860 3.000 2.860 2.980 48,309 +0.08(+2.76%)
Mar 01, 2024 2.840 2.990 2.840 2.900 15,913 +0.03(+1.05%)
Feb 29, 2024 2.850 2.910 2.850 2.870 15,615 +0.02(+0.70%)
Feb 28, 2024 2.910 2.986 2.800 2.850 22,943 -0.09(-3.06%)
Feb 27, 2024 2.920 3.000 2.920 2.940 50,102 -0.02(-0.68%)
Feb 26, 2024 2.980 3.000 2.850 2.960 53,096 -0.03(-1.00%)
Feb 23, 2024 2.920 3.000 2.901 2.990 34,384 +0.11(+3.82%)
Feb 22, 2024 2.970 2.990 2.780 2.880 25,886 -0.05(-1.71%)
Feb 21, 2024 3.000 3.005 2.900 2.930 20,614 -0.02(-0.68%)
Feb 20, 2024 2.960 3.011 2.950 2.950 20,579 -0.04(-1.34%)
Feb 16, 2024 3.000 3.019 2.960 2.990 37,358 +0.02(+0.67%)
Feb 15, 2024 2.980 3.040 2.960 2.970 16,436 -0.01(-0.34%)
Feb 14, 2024 2.950 3.020 2.950 2.980 20,047 +0.10(+3.47%)
Feb 13, 2024 3.040 3.040 2.880 2.880 18,328 -0.17(-5.57%)
Feb 12, 2024 3.080 3.080 3.050 3.050 13,770 -0.02(-0.65%)
Feb 09, 2024 3.030 3.100 3.030 3.070 58,500 +0.07(+2.33%)
Feb 08, 2024 2.930 3.020 2.920 3.000 25,023 +0.05(+1.69%)
Feb 07, 2024 2.950 2.950 2.900 2.950 17,403 +0.00(+0.00%)
Feb 06, 2024 2.890 2.970 2.890 2.950 39,245 +0.02(+0.68%)
Feb 05, 2024 2.910 2.970 2.851 2.930 65,040 -0.01(-0.34%)
Feb 02, 2024 2.930 2.970 2.864 2.940 10,177 -0.02(-0.68%)
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.