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, 2017 10.00 10.15 9.950 9.950 34,934 -0.05(-0.50%)
Mar 30, 2017 10.25 10.37 9.750 10.00 62,523 -0.15(-1.48%)
Mar 29, 2017 10.05 10.20 10.00 10.15 109,510 +0.15(+1.50%)
Mar 28, 2017 9.600 10.03 9.450 10.00 464,847 +0.35(+3.63%)
Mar 27, 2017 9.300 9.800 9.300 9.650 85,531 +0.25(+2.66%)
Mar 24, 2017 9.700 9.725 9.350 9.400 50,187 -0.30(-3.09%)
Mar 23, 2017 9.050 9.900 9.050 9.700 406,034 +0.65(+7.18%)
Mar 22, 2017 8.900 9.150 8.900 9.050 50,220 +0.10(+1.12%)
Mar 21, 2017 8.900 9.172 8.900 8.950 44,713 +0.00(+0.00%)
Mar 20, 2017 8.800 9.000 8.700 8.950 76,230 +0.10(+1.13%)
Mar 17, 2017 8.650 9.050 8.625 8.850 150,202 +0.15(+1.72%)
Mar 16, 2017 8.600 8.750 8.550 8.700 69,905 +0.05(+0.58%)
Mar 15, 2017 8.600 8.750 8.500 8.650 190,563 +0.00(+0.00%)
Mar 14, 2017 8.600 8.675 8.500 8.650 75,651 +0.05(+0.58%)
Mar 13, 2017 8.597 8.600 8.550 8.600 15,512 +0.05(+0.58%)
Mar 10, 2017 8.600 8.650 8.550 8.550 57,229 +0.00(+0.00%)
Mar 09, 2017 8.500 8.600 8.500 8.550 32,787 +0.05(+0.59%)
Mar 08, 2017 8.350 8.550 8.350 8.500 60,513 +0.20(+2.41%)
Mar 07, 2017 8.650 8.700 8.300 8.300 29,547 -0.40(-4.60%)
Mar 06, 2017 8.800 8.800 8.600 8.700 17,357 -0.10(-1.14%)
Mar 03, 2017 8.750 8.800 8.725 8.800 78,765 +0.10(+1.15%)
Mar 02, 2017 8.850 8.850 8.550 8.700 45,017 -0.10(-1.14%)
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.