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

Gaiam Inc (NQ: GAIA )

4.530 +0.040 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 8.850 8.850 8.230 8.530 65,562 -0.21(-2.40%)
Nov 29, 2021 9.110 9.110 8.675 8.740 32,902 -0.31(-3.43%)
Nov 26, 2021 8.980 9.050 8.670 9.050 47,850 -0.06(-0.66%)
Nov 24, 2021 9.190 9.190 8.850 9.110 49,673 -0.08(-0.87%)
Nov 23, 2021 9.350 9.539 9.010 9.190 69,095 -0.14(-1.50%)
Nov 22, 2021 9.510 9.620 9.160 9.330 52,949 -0.10(-1.06%)
Nov 19, 2021 9.645 9.645 9.410 9.430 36,015 -0.04(-0.42%)
Nov 18, 2021 9.700 9.770 9.430 9.470 43,360 -0.21(-2.17%)
Nov 17, 2021 9.800 9.800 9.450 9.680 33,276 -0.09(-0.92%)
Nov 16, 2021 9.850 9.930 9.560 9.770 46,145 -0.05(-0.51%)
Nov 15, 2021 10.00 10.14 9.500 9.820 63,141 -0.36(-3.54%)
Nov 12, 2021 10.28 10.33 9.900 10.18 55,798 -0.05(-0.49%)
Nov 11, 2021 10.18 10.31 9.950 10.23 39,378 +0.10(+0.99%)
Nov 10, 2021 10.02 10.18 10.13 48,716 -0.06(-0.59%)
Nov 09, 2021 10.27 10.33 10.18 10.19 19,033 -0.16(-1.55%)
Nov 08, 2021 10.69 10.79 10.31 10.35 27,301 -0.25(-2.36%)
Nov 05, 2021 10.68 10.93 10.21 10.60 64,372 +0.04(+0.38%)
Nov 04, 2021 11.06 11.06 10.07 10.56 107,564 -0.41(-3.74%)
Nov 03, 2021 10.18 11.06 10.17 10.97 85,625 +0.79(+7.76%)
Nov 02, 2021 10.01 10.25 9.620 10.18 104,588 +0.09(+0.94%)
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.