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

Gaiam Inc (NQ: GAIA )

4.990 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.970 5.010 4.950 4.970 5,982 +0.00(+0.00%)
Sep 25, 2024 5.050 5.050 4.950 4.970 23,679 -0.03(-0.60%)
Sep 24, 2024 5.200 5.230 4.945 5.000 20,078 -0.18(-3.47%)
Sep 23, 2024 5.250 5.350 5.120 5.180 40,014 -0.05(-0.96%)
Sep 20, 2024 5.120 5.230 5.060 5.230 93,473 +0.09(+1.75%)
Sep 19, 2024 5.110 5.165 5.090 5.140 17,126 +0.10(+1.98%)
Sep 18, 2024 5.110 5.120 4.990 5.040 17,974 -0.05(-0.98%)
Sep 17, 2024 5.120 5.230 5.080 5.090 17,715 -0.08(-1.55%)
Sep 16, 2024 5.010 5.170 4.510 5.170 47,580 +0.17(+3.40%)
Sep 13, 2024 5.100 5.219 4.970 5.000 36,208 -0.09(-1.77%)
Sep 12, 2024 5.000 5.140 4.940 5.090 21,848 +0.05(+0.99%)
Sep 11, 2024 4.980 5.040 4.910 5.040 15,692 +0.04(+0.80%)
Sep 10, 2024 4.940 5.080 4.850 5.000 28,310 +0.00(+0.00%)
Sep 09, 2024 4.920 5.080 4.920 5.000 34,511 +0.05(+1.01%)
Sep 06, 2024 4.870 5.010 4.810 4.950 53,125 +0.04(+0.81%)
Sep 05, 2024 4.890 5.040 4.850 4.910 52,693 +0.01(+0.20%)
Sep 04, 2024 4.640 4.970 4.640 4.900 52,822 +0.22(+4.70%)
Sep 03, 2024 4.670 4.750 4.600 4.680 9,505 -0.08(-1.68%)
Aug 30, 2024 4.830 4.878 4.660 4.760 48,825 -0.13(-2.66%)
Aug 29, 2024 4.550 4.900 4.431 4.890 53,918 +0.34(+7.47%)
Aug 28, 2024 4.470 4.580 4.413 4.550 13,452 +0.07(+1.56%)
Aug 27, 2024 4.530 4.580 4.480 4.480 5,909 -0.06(-1.32%)
Aug 26, 2024 4.180 4.690 4.100 4.540 43,525 +0.34(+8.10%)
Aug 23, 2024 3.910 4.450 3.910 4.200 61,909 +0.30(+7.69%)
Aug 22, 2024 3.650 3.949 3.620 3.900 34,615 +0.25(+6.85%)
Aug 21, 2024 3.830 4.010 3.630 3.650 16,462 -0.18(-4.70%)
Aug 20, 2024 4.020 4.048 3.790 3.830 31,519 -0.17(-4.25%)
Aug 19, 2024 3.930 4.100 3.930 4.000 11,106 +0.06(+1.52%)
Aug 16, 2024 4.139 4.139 3.900 3.940 17,161 -0.14(-3.43%)
Aug 15, 2024 4.030 4.140 4.030 4.080 5,962 +0.06(+1.49%)
Aug 14, 2024 4.000 4.140 4.000 4.020 12,407 -0.03(-0.74%)
Aug 13, 2024 3.920 4.360 3.920 4.050 16,668 +0.05(+1.25%)
Aug 12, 2024 4.000 4.215 3.960 4.000 28,489 -0.06(-1.48%)
Aug 09, 2024 4.290 4.467 4.020 4.060 47,854 -0.17(-4.02%)
Aug 08, 2024 4.050 4.357 4.040 4.230 66,070 -0.06(-1.40%)
Aug 07, 2024 4.350 4.450 4.180 4.290 56,980 -0.07(-1.61%)
Aug 06, 2024 4.250 4.420 4.140 4.360 27,202 +0.15(+3.56%)
Aug 05, 2024 4.200 4.280 4.000 4.210 34,499 -0.31(-6.86%)
Aug 02, 2024 4.740 4.740 4.480 4.520 31,258 -0.32(-6.61%)
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.