Indicators

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

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%)

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.