Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.850	2.910	2.850	2.870	15,615	+0.02(+0.70%)
Feb 28, 2024	2.910	2.986	2.800	2.850	22,943	-0.09(-3.06%)
Feb 27, 2024	2.920	3.000	2.920	2.940	50,102	-0.02(-0.68%)
Feb 26, 2024	2.980	3.000	2.850	2.960	53,096	-0.03(-1.00%)
Feb 23, 2024	2.920	3.000	2.901	2.990	34,384	+0.11(+3.82%)
Feb 22, 2024	2.970	2.990	2.780	2.880	25,886	-0.05(-1.71%)
Feb 21, 2024	3.000	3.005	2.900	2.930	20,614	-0.02(-0.68%)
Feb 20, 2024	2.960	3.011	2.950	2.950	20,579	-0.04(-1.34%)
Feb 16, 2024	3.000	3.019	2.960	2.990	37,358	+0.02(+0.67%)
Feb 15, 2024	2.980	3.040	2.960	2.970	16,436	-0.01(-0.34%)
Feb 14, 2024	2.950	3.020	2.950	2.980	20,047	+0.10(+3.47%)
Feb 13, 2024	3.040	3.040	2.880	2.880	18,328	-0.17(-5.57%)
Feb 12, 2024	3.080	3.080	3.050	3.050	13,770	-0.02(-0.65%)
Feb 09, 2024	3.030	3.100	3.030	3.070	58,500	+0.07(+2.33%)
Feb 08, 2024	2.930	3.020	2.920	3.000	25,023	+0.05(+1.69%)
Feb 07, 2024	2.950	2.950	2.900	2.950	17,403	+0.00(+0.00%)
Feb 06, 2024	2.890	2.970	2.890	2.950	39,245	+0.02(+0.68%)
Feb 05, 2024	2.910	2.970	2.851	2.930	65,040	-0.01(-0.34%)
Feb 02, 2024	2.930	2.970	2.864	2.940	10,177	-0.02(-0.68%)

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.