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

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Mar 01, 2022 6.890 7.295 6.370 6.420 74,838 -0.37(-5.45%)
Feb 28, 2022 6.900 7.050 6.660 6.790 44,889 -0.10(-1.45%)
Feb 25, 2022 6.770 7.100 6.730 6.890 32,250 +0.19(+2.84%)
Feb 24, 2022 6.450 6.900 6.350 6.700 32,206 +0.07(+1.06%)
Feb 23, 2022 6.350 6.890 6.290 6.630 36,268 +0.32(+5.07%)
Feb 22, 2022 6.590 6.610 6.300 6.310 60,181 -0.34(-5.11%)
Feb 18, 2022 6.650 0 +0.06(+0.91%)
Feb 17, 2022 6.979 6.979 6.500 6.590 30,902 -0.51(-7.18%)
Feb 16, 2022 7.120 7.140 6.960 7.100 28,483 -0.01(-0.14%)
Feb 15, 2022 7.200 7.250 7.110 7.110 11,897 +0.02(+0.28%)
Feb 14, 2022 7.130 7.470 7.090 7.090 30,504 -0.08(-1.12%)
Feb 11, 2022 7.340 7.340 7.070 7.170 30,083 -0.13(-1.78%)
Feb 10, 2022 7.240 7.490 7.210 7.300 38,169 +0.02(+0.27%)
Feb 09, 2022 7.380 7.380 7.160 7.280 12,354 -0.09(-1.22%)
Feb 08, 2022 7.370 7.510 7.320 7.370 5,253 +0.03(+0.41%)
Feb 07, 2022 7.330 7.487 7.279 7.340 13,885 +0.07(+0.96%)
Feb 04, 2022 7.160 7.302 6.890 7.270 51,911 +0.14(+1.96%)
Feb 03, 2022 7.240 6.990 7.130 59,042 -0.22(-2.99%)
Feb 02, 2022 7.590 7.665 7.260 7.350 20,381 -0.39(-5.04%)
Feb 01, 2022 7.260 7.760 7.140 7.740 42,094 +0.40(+5.45%)
Jan 31, 2022 7.290 7.430 7.340 27,287 +0.10(+1.38%)
Jan 28, 2022 7.200 7.240 6.960 7.240 30,296 +0.02(+0.28%)
Jan 27, 2022 7.330 7.330 7.066 7.220 30,266 +0.02(+0.28%)
Jan 26, 2022 7.500 7.502 7.095 7.200 31,298 -0.20(-2.70%)
Jan 25, 2022 7.360 7.420 7.155 7.400 18,231 -0.08(-1.07%)
Jan 24, 2022 7.300 7.500 6.910 7.480 53,766 +0.15(+2.05%)
Jan 21, 2022 7.580 7.620 7.200 7.330 49,999 -0.32(-4.18%)
Jan 20, 2022 7.950 7.950 7.610 7.650 22,599 -0.21(-2.67%)
Jan 19, 2022 7.810 7.960 7.770 7.860 19,172 +0.01(+0.13%)
Jan 18, 2022 8.050 8.090 7.790 7.850 26,376 -0.24(-2.97%)
Jan 14, 2022 8.090 0 -0.03(-0.37%)
Jan 13, 2022 8.150 8.350 7.980 8.120 56,782 -0.02(-0.25%)
Jan 12, 2022 8.350 8.420 8.040 8.140 25,484 -0.22(-2.69%)
Jan 11, 2022 8.530 8.530 8.160 8.365 47,690 -0.15(-1.82%)
Jan 10, 2022 8.570 8.630 8.280 8.520 32,444 -0.02(-0.23%)
Jan 07, 2022 8.380 8.640 8.380 8.540 29,391 +0.00(+0.00%)
Jan 06, 2022 8.660 8.660 8.397 8.540 11,496 -0.12(-1.39%)
Jan 05, 2022 9.000 9.079 8.550 8.660 28,484 -0.26(-2.91%)
Jan 04, 2022 8.860 8.950 8.480 8.920 114,129 +0.15(+1.71%)
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.