Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.10	12.30	12.00	12.05	38,242	+0.05(+0.42%)
Jul 28, 2017	11.60	12.05	11.60	12.00	27,305	+0.35(+3.00%)
Jul 27, 2017		11.75	11.50	11.65	33,348	-0.10(-0.85%)
Jul 26, 2017	12.00	12.05	11.65	11.75	36,314	-0.25(-2.08%)
Jul 25, 2017	11.95	12.45	11.95	12.00	61,896	+0.05(+0.42%)
Jul 24, 2017	11.85	12.00	11.85	11.95	49,043	+0.10(+0.84%)
Jul 21, 2017	11.95	12.00	11.80	11.85	76,529	+0.00(+0.00%)
Jul 20, 2017		11.95	11.50	11.85	36,014	+0.35(+3.04%)
Jul 19, 2017	11.35	11.69	11.35	11.50	35,290	+0.20(+1.77%)
Jul 18, 2017	10.95	11.40	10.93	11.30	48,598	+0.35(+3.20%)
Jul 17, 2017	10.85	11.10	10.85	10.95	17,862	+0.15(+1.39%)
Jul 14, 2017	10.65	10.85	10.62	10.80	35,604	+0.20(+1.89%)
Jul 13, 2017	10.80	10.82	10.55	10.60	45,828	-0.15(-1.40%)
Jul 12, 2017	10.50	10.95	10.50	10.75	32,167	+0.25(+2.38%)
Jul 11, 2017	10.40	10.55	10.35	10.50	24,421	+0.00(+0.00%)
Jul 10, 2017	10.80	10.85	10.40	10.50	62,434	-0.35(-3.23%)
Jul 07, 2017	10.50	10.90	10.50	10.85	25,493	+0.35(+3.33%)
Jul 06, 2017	10.70	11.10	10.50	10.50	53,341	-0.40(-3.67%)
Jul 05, 2017	11.20	11.30	10.85	10.90	23,483	-0.35(-3.11%)

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.