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

Gaiam Inc (NQ: GAIA )

5.230 +0.090 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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%)
Aug 01, 2024 4.940 4.960 4.700 4.840 16,368 -0.09(-1.83%)
Jul 31, 2024 5.000 5.080 4.895 4.930 19,173 -0.06(-1.20%)
Jul 30, 2024 4.930 5.090 4.930 4.990 8,009 +0.08(+1.63%)
Jul 29, 2024 5.180 5.180 4.910 4.910 13,567 -0.16(-3.16%)
Jul 26, 2024 5.010 5.100 4.934 5.070 12,981 +0.10(+2.01%)
Jul 25, 2024 4.950 5.190 4.945 4.970 14,535 +0.06(+1.22%)
Jul 24, 2024 5.000 5.000 4.880 4.910 10,673 -0.07(-1.41%)
Jul 23, 2024 4.940 5.020 4.940 4.980 27,051 +0.03(+0.61%)
Jul 22, 2024 4.870 4.950 4.766 4.950 17,041 +0.09(+1.85%)
Jul 19, 2024 4.710 4.913 4.710 4.860 23,401 +0.15(+3.18%)
Jul 18, 2024 4.940 4.940 4.710 4.710 19,947 -0.23(-4.66%)
Jul 17, 2024 4.920 4.940 4.760 4.940 27,226 +0.14(+2.92%)
Jul 16, 2024 4.740 4.940 4.710 4.800 22,864 +0.13(+2.78%)
Jul 15, 2024 4.610 4.826 4.598 4.670 24,821 +0.05(+1.08%)
Jul 12, 2024 4.620 4.730 4.580 4.620 21,692 +0.04(+0.87%)
Jul 11, 2024 4.680 4.680 4.400 4.580 26,251 -0.04(-0.87%)
Jul 10, 2024 4.580 4.660 4.510 4.620 34,999 +0.11(+2.44%)
Jul 09, 2024 4.650 4.650 4.510 4.510 16,426 -0.15(-3.22%)
Jul 08, 2024 4.700 4.700 4.580 4.660 12,634 -0.02(-0.43%)
Jul 05, 2024 4.480 4.740 4.470 4.680 13,745 +0.16(+3.54%)
Jul 03, 2024 4.670 4.730 4.475 4.520 18,501 -0.15(-3.21%)
Jul 02, 2024 4.600 4.770 4.600 4.670 12,896 +0.14(+3.09%)
Jul 01, 2024 4.440 4.610 4.440 4.530 13,176 +0.12(+2.72%)
Jun 28, 2024 4.220 4.440 4.190 4.410 38,729 +0.12(+2.80%)
Jun 27, 2024 4.500 4.610 4.117 4.290 91,555 -0.22(-4.88%)
Jun 26, 2024 4.600 4.623 4.500 4.510 18,569 -0.11(-2.38%)
Jun 25, 2024 4.620 4.730 4.570 4.620 13,872 +0.06(+1.32%)
Jun 24, 2024 4.820 4.944 4.560 4.560 47,547 -0.25(-5.20%)
Jun 21, 2024 5.000 5.000 4.750 4.810 33,649 -0.16(-3.22%)
Jun 20, 2024 4.840 5.020 4.750 4.970 52,807 +0.21(+4.41%)
Jun 18, 2024 4.730 4.890 4.700 4.760 16,435 +0.07(+1.49%)
Jun 17, 2024 4.620 4.720 4.604 4.690 17,938 +0.04(+0.86%)
Jun 14, 2024 4.580 4.650 4.520 4.650 10,317 +0.03(+0.65%)
Jun 13, 2024 4.660 4.660 4.560 4.620 5,900 -0.02(-0.43%)
Jun 12, 2024 4.770 4.780 4.600 4.640 35,487 -0.03(-0.64%)
Jun 11, 2024 4.500 4.750 4.472 4.670 55,435 +0.13(+2.86%)
Jun 10, 2024 4.550 4.570 4.444 4.540 45,320 -0.01(-0.22%)
Jun 07, 2024 4.440 4.590 4.440 4.550 10,724 +0.00(+0.00%)
Jun 06, 2024 4.560 4.570 4.250 4.550 20,483 -0.02(-0.44%)
Jun 05, 2024 4.450 4.610 4.450 4.570 5,694 +0.16(+3.63%)
Jun 04, 2024 4.420 4.599 4.390 4.410 16,221 -0.07(-1.56%)
Jun 03, 2024 4.740 4.740 4.400 4.480 20,266 -0.21(-4.48%)
May 31, 2024 4.700 4.735 4.600 4.690 16,262 +0.02(+0.43%)
May 30, 2024 4.560 4.679 4.530 4.670 12,786 +0.09(+1.97%)
May 29, 2024 4.520 4.580 4.330 4.580 23,160 +0.06(+1.33%)
May 28, 2024 4.560 4.580 4.442 4.520 41,458 -0.01(-0.22%)
May 24, 2024 4.490 4.600 4.474 4.530 33,257 +0.04(+0.89%)
May 23, 2024 4.510 4.505 4.450 4.490 9,612 -0.01(-0.22%)
May 22, 2024 4.420 4.510 4.360 4.500 25,931 +0.03(+0.67%)
May 21, 2024 4.320 4.490 4.320 4.470 31,542 +0.10(+2.29%)
May 20, 2024 4.430 4.440 4.100 4.370 35,354 +0.02(+0.46%)
May 17, 2024 4.390 4.440 4.345 4.350 24,550 -0.03(-0.68%)
May 16, 2024 4.320 4.440 4.320 4.380 37,443 +0.06(+1.39%)
May 15, 2024 4.410 4.410 4.300 4.320 28,239 -0.03(-0.69%)
May 14, 2024 4.180 4.390 4.180 4.350 23,976 +0.12(+2.84%)
May 13, 2024 4.120 4.500 4.115 4.230 104,964 +0.18(+4.44%)
May 10, 2024 4.200 4.200 3.960 4.050 25,044 -0.13(-3.11%)
May 09, 2024 4.000 4.200 3.990 4.180 61,846 +0.19(+4.76%)
May 08, 2024 3.840 4.310 3.840 3.990 86,530 +0.25(+6.68%)
May 07, 2024 4.040 4.040 3.740 3.740 21,605 +0.22(+6.25%)
May 06, 2024 3.880 3.909 3.460 3.520 56,926 -0.33(-8.57%)
May 03, 2024 3.890 3.960 3.850 3.850 20,805 +0.00(+0.00%)
May 02, 2024 3.740 4.050 3.730 3.850 24,863 +0.11(+2.94%)
May 01, 2024 3.710 4.000 3.665 3.740 46,103 -0.09(-2.35%)
Apr 30, 2024 4.040 4.040 3.750 3.830 42,673 -0.25(-6.13%)
Apr 29, 2024 3.880 4.090 3.730 4.080 41,282 +0.19(+4.88%)
Apr 26, 2024 3.980 4.052 3.840 3.890 51,450 -0.06(-1.52%)
Apr 25, 2024 4.010 4.070 3.880 3.950 66,609 -0.07(-1.74%)
Apr 24, 2024 3.990 4.080 3.970 4.020 47,286 +0.05(+1.26%)
Apr 23, 2024 3.800 4.000 3.763 3.970 18,794 +0.12(+3.12%)
Apr 22, 2024 3.990 4.053 3.750 3.850 47,642 -0.08(-2.04%)
Apr 19, 2024 3.830 4.000 3.830 3.930 56,593 +0.14(+3.69%)
Apr 18, 2024 3.420 3.790 3.420 3.790 43,336 +0.28(+7.98%)
Apr 17, 2024 3.410 3.580 3.410 3.510 6,856 +0.06(+1.74%)
Apr 16, 2024 3.650 3.680 3.250 3.450 80,925 -0.20(-5.48%)
Apr 15, 2024 3.650 3.660 3.630 3.650 4,407 +0.00(+0.00%)
Apr 12, 2024 3.680 3.730 3.640 3.650 8,379 -0.07(-1.88%)
Apr 11, 2024 3.570 3.750 3.570 3.720 13,110 +0.05(+1.36%)
Apr 10, 2024 3.720 3.750 3.670 3.670 12,974 -0.07(-1.87%)
Apr 09, 2024 3.570 3.760 3.570 3.740 12,341 +0.11(+2.89%)
Apr 08, 2024 3.500 3.635 3.470 3.635 7,513 +0.13(+3.86%)
Apr 05, 2024 3.320 3.580 3.320 3.500 13,963 +0.13(+3.86%)
Apr 04, 2024 3.770 3.870 3.330 3.370 45,199 -0.40(-10.61%)
Apr 03, 2024 3.480 3.944 3.380 3.770 126,847 +0.29(+8.33%)
Apr 02, 2024 3.180 3.650 3.180 3.480 177,536 +0.28(+8.75%)
Apr 01, 2024 3.120 3.200 3.026 3.200 24,759 +0.12(+3.90%)
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%)
Mar 01, 2024 2.840 2.990 2.840 2.900 15,913 +0.03(+1.05%)
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%)
Feb 01, 2024 2.940 2.980 2.930 2.960 21,142 +0.06(+2.07%)
Jan 31, 2024 2.990 3.000 2.900 2.900 6,375 -0.03(-1.02%)
Jan 30, 2024 2.960 3.000 2.910 2.930 10,080 -0.04(-1.35%)
Jan 29, 2024 3.000 3.010 2.960 2.970 10,171 -0.03(-1.00%)
Jan 26, 2024 2.980 3.010 2.960 3.000 36,736 +0.02(+0.67%)
Jan 25, 2024 2.940 3.000 2.940 2.980 27,843 +0.03(+1.02%)
Jan 24, 2024 2.950 3.000 2.910 2.950 36,994 +0.04(+1.37%)
Jan 23, 2024 2.900 2.980 2.900 2.910 28,809 +0.01(+0.34%)
Jan 22, 2024 2.870 2.940 2.866 2.900 35,417 +0.00(+0.00%)
Jan 19, 2024 2.890 2.970 2.860 2.900 15,167 +0.00(+0.00%)
Jan 18, 2024 2.920 2.920 2.830 2.900 22,591 +0.03(+1.05%)
Jan 17, 2024 2.750 2.880 2.750 2.870 6,624 +0.12(+4.36%)
Jan 16, 2024 2.820 2.840 2.750 2.750 13,917 -0.10(-3.51%)
Jan 12, 2024 2.960 2.960 2.820 2.850 12,101 -0.09(-3.06%)
Jan 11, 2024 2.940 2.970 2.780 2.940 31,452 +0.03(+1.03%)
Jan 10, 2024 2.850 2.970 2.840 2.910 27,497 +0.07(+2.46%)
Jan 09, 2024 2.850 3.010 2.800 2.840 80,318 -0.05(-1.73%)
Jan 08, 2024 2.750 2.925 2.750 2.890 75,590 +0.14(+5.09%)
Jan 05, 2024 2.700 2.808 2.700 2.750 122,942 +0.13(+4.96%)
Jan 04, 2024 2.610 2.710 2.590 2.620 25,070 -0.14(-5.07%)
Jan 03, 2024 2.670 2.760 2.590 2.760 16,171 +0.04(+1.47%)
Jan 02, 2024 2.650 2.760 2.650 2.720 17,980 +0.02(+0.74%)
Dec 29, 2023 2.670 2.750 2.670 2.700 27,465 -0.01(-0.37%)
Dec 28, 2023 2.730 2.775 2.651 2.710 49,810 +0.01(+0.37%)
Dec 27, 2023 2.690 2.780 2.690 2.700 35,051 -0.06(-2.17%)
Dec 26, 2023 2.600 2.830 2.570 2.760 20,580 +0.15(+5.75%)
Dec 22, 2023 2.590 2.660 2.560 2.610 61,547 +0.04(+1.56%)
Dec 21, 2023 2.500 2.660 2.500 2.570 88,940 +0.00(+0.00%)
Dec 20, 2023 2.520 2.700 2.520 2.570 72,187 -0.08(-3.02%)
Dec 19, 2023 2.790 2.790 2.520 2.650 156,691 -0.08(-2.93%)
Dec 18, 2023 2.610 2.730 2.550 2.730 50,810 +0.05(+1.87%)
Dec 15, 2023 2.880 2.880 2.590 2.680 52,691 -0.24(-8.22%)
Dec 14, 2023 2.770 2.930 2.750 2.920 22,463 +0.06(+2.10%)
Dec 13, 2023 2.730 2.860 2.680 2.860 10,945 +0.14(+5.15%)
Dec 12, 2023 2.750 2.820 2.655 2.720 12,811 -0.03(-1.09%)
Dec 11, 2023 2.840 2.920 2.720 2.750 33,013 -0.09(-3.17%)
Dec 08, 2023 2.980 3.060 2.800 2.840 71,916 -0.15(-5.02%)
Dec 07, 2023 2.950 3.030 2.950 2.990 24,140 +0.04(+1.36%)
Dec 06, 2023 2.880 3.000 2.880 2.950 37,943 +0.11(+3.87%)
Dec 05, 2023 2.900 2.920 2.820 2.840 30,211 -0.08(-2.81%)
Dec 04, 2023 2.810 2.922 2.740 2.922 163,733 +0.14(+5.11%)
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.