Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.