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

Gaiam Inc (NQ: GAIA )

4.050 -0.130 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 5.020 5.255 4.920 4.920 122,166 -0.34(-6.46%)
Mar 30, 2022 5.420 5.580 5.200 5.260 69,375 -0.12(-2.23%)
Mar 29, 2022 5.230 5.508 5.200 5.380 71,130 +0.28(+5.49%)
Mar 28, 2022 5.030 5.230 4.877 5.100 100,680 +0.06(+1.19%)
Mar 25, 2022 5.301 5.390 5.040 5.040 39,105 -0.16(-3.08%)
Mar 24, 2022 5.450 5.450 5.200 5.200 22,881 -0.18(-3.35%)
Mar 23, 2022 5.640 5.690 5.380 5.380 25,487 -0.19(-3.41%)
Mar 22, 2022 5.570 5.639 5.450 5.570 66,182 +0.01(+0.18%)
Mar 21, 2022 5.710 5.889 5.442 5.560 36,765 -0.10(-1.77%)
Mar 18, 2022 5.650 5.848 5.530 5.660 65,625 -0.04(-0.70%)
Mar 17, 2022 5.670 5.700 5.565 5.700 28,001 +0.06(+1.06%)
Mar 16, 2022 5.570 5.720 5.500 5.640 31,747 +0.17(+3.11%)
Mar 15, 2022 5.290 5.590 5.280 5.470 46,807 +0.12(+2.24%)
Mar 14, 2022 5.500 5.804 5.210 5.350 40,153 -0.18(-3.25%)
Mar 11, 2022 5.710 5.750 5.350 5.530 43,511 -0.21(-3.66%)
Mar 10, 2022 5.880 5.950 5.710 5.740 11,373 -0.31(-5.12%)
Mar 09, 2022 6.070 6.180 5.780 6.050 15,255 +0.13(+2.20%)
Mar 08, 2022 5.700 6.160 5.575 5.920 34,677 +0.16(+2.78%)
Mar 07, 2022 6.280 6.300 5.560 5.760 72,683 -0.57(-9.00%)
Mar 04, 2022 6.073 6.400 6.044 6.330 31,856 +0.21(+3.43%)
Mar 03, 2022 6.480 6.480 6.040 6.120 32,408 -0.37(-5.70%)
Mar 02, 2022 6.400 6.730 6.380 6.490 33,487 +0.07(+1.09%)
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.