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

Gaiam Inc (NQ: GAIA )

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2016 8.650 8.650 8.650 0 -0.15(-1.70%)
Dec 29, 2016 8.850 8.850 8.550 8.800 15,962 +0.00(+0.00%)
Dec 28, 2016 8.850 8.850 8.600 8.800 45,309 +0.00(+0.00%)
Dec 27, 2016 8.800 9.050 8.700 8.800 30,052 +0.00(+0.00%)
Dec 23, 2016 8.800 8.800 8.800 0 +0.25(+2.92%)
Dec 22, 2016 9.050 9.050 8.500 8.550 47,414 -0.45(-5.00%)
Dec 21, 2016 9.200 9.200 8.950 9.000 17,889 -0.15(-1.64%)
Dec 20, 2016 9.200 9.200 9.100 9.150 28,488 +0.05(+0.55%)
Dec 19, 2016 9.300 9.350 9.100 9.100 25,497 -0.25(-2.67%)
Dec 16, 2016 9.200 9.350 9.150 9.350 107,377 +0.10(+1.08%)
Dec 15, 2016 9.100 9.350 9.050 9.250 48,226 +0.20(+2.21%)
Dec 14, 2016 9.100 9.240 8.900 9.050 48,051 -0.10(-1.09%)
Dec 13, 2016 9.100 9.150 8.850 9.150 25,147 +0.15(+1.67%)
Dec 12, 2016 9.200 9.350 8.950 9.000 21,993 -0.20(-2.17%)
Dec 09, 2016 9.100 9.250 9.000 9.200 34,944 +0.10(+1.10%)
Dec 08, 2016 8.750 9.300 8.750 9.100 27,140 +0.30(+3.41%)
Dec 07, 2016 8.750 9.150 8.700 8.800 44,044 +0.00(+0.00%)
Dec 06, 2016 8.600 8.825 8.600 8.800 29,886 +0.20(+2.33%)
Dec 05, 2016 8.600 8.700 8.500 8.600 34,588 +0.10(+1.18%)
Dec 02, 2016 8.650 8.700 8.500 8.500 15,655 -0.05(-0.58%)
Dec 01, 2016 8.500 8.650 8.450 8.550 17,377 +0.05(+0.59%)
Nov 30, 2016 8.600 9.000 8.500 8.500 50,488 -0.15(-1.73%)
Nov 29, 2016 8.650 8.750 8.600 8.650 33,605 +0.00(+0.00%)
Nov 28, 2016 9.050 9.100 8.600 8.650 36,198 -0.40(-4.42%)
Nov 25, 2016 9.015 9.100 9.000 9.050 12,385 +0.00(+0.00%)
Nov 23, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
Nov 22, 2016 9.000 9.350 8.950 9.100 38,594 -0.20(-2.15%)
Nov 21, 2016 9.550 9.650 9.200 9.300 31,311 -0.25(-2.62%)
Nov 18, 2016 8.950 10.07 8.950 9.550 195,443 +0.65(+7.30%)
Nov 17, 2016 8.500 8.999 8.400 8.900 92,682 +0.45(+5.33%)
Nov 16, 2016 8.150 8.450 8.100 8.450 69,465 +0.35(+4.32%)
Nov 15, 2016 8.150 8.150 8.100 8.100 55,840 +0.00(+0.00%)
Nov 14, 2016 8.150 8.150 8.050 8.100 51,868 +0.00(+0.00%)
Nov 11, 2016 8.000 8.150 7.950 8.100 66,287 +0.05(+0.62%)
Nov 10, 2016 8.150 8.250 8.000 8.050 116,655 -0.10(-1.23%)
Nov 09, 2016 8.050 8.200 8.000 8.150 73,981 +0.05(+0.62%)
Nov 08, 2016 7.900 8.200 7.900 8.100 86,708 +0.25(+3.18%)
Nov 07, 2016 7.750 7.950 7.700 7.850 176,892 +0.10(+1.29%)
Nov 04, 2016 7.750 7.750 7.700 7.750 74,927 +0.05(+0.65%)
Nov 03, 2016 7.700 7.750 7.650 7.700 133,746 +0.00(+0.00%)
Nov 02, 2016 7.800 7.800 7.650 7.700 204,650 +0.05(+0.65%)
Nov 01, 2016 7.350 7.800 7.350 7.650 198,682 +0.25(+3.38%)
Oct 31, 2016 6.350 7.450 6.350 7.400 174,131 +1.15(+18.40%)
Oct 28, 2016 6.100 6.350 6.100 6.250 50,651 +0.15(+2.46%)
Oct 27, 2016 6.200 6.400 6.050 6.100 122,904 -0.10(-1.61%)
Oct 26, 2016 6.500 6.575 6.150 6.200 219,892 -0.30(-4.62%)
Oct 25, 2016 6.450 6.650 6.400 6.500 112,359 +0.00(+0.00%)
Oct 24, 2016 6.700 6.700 6.450 6.500 70,057 -0.05(-0.76%)
Oct 21, 2016 6.600 6.700 6.400 6.550 117,264 -0.10(-1.50%)
Oct 20, 2016 6.900 6.900 6.650 6.650 37,266 -0.15(-2.21%)
Oct 19, 2016 6.700 6.830 6.700 6.800 41,417 +0.10(+1.49%)
Oct 18, 2016 6.900 6.945 6.700 6.700 69,721 -0.10(-1.47%)
Oct 17, 2016 6.900 6.975 6.750 6.800 25,723 -0.09(-1.31%)
Oct 14, 2016 7.060 7.060 6.870 6.890 35,577 -0.12(-1.71%)
Oct 13, 2016 7.100 7.100 7.000 7.010 24,120 -0.11(-1.54%)
Oct 12, 2016 7.070 7.160 7.050 7.120 24,505 +0.10(+1.42%)
Oct 11, 2016 7.230 7.276 7.000 7.020 74,572 -0.24(-3.31%)
Oct 10, 2016 7.200 7.290 7.190 7.260 46,173 +0.12(+1.68%)
Oct 07, 2016 7.160 7.400 7.130 7.140 70,033 +0.02(+0.28%)
Oct 06, 2016 7.160 7.290 7.090 7.120 72,750 -0.09(-1.25%)
Oct 05, 2016 7.120 7.363 7.120 7.210 118,861 +0.09(+1.26%)
Oct 04, 2016 7.260 7.330 7.090 7.120 52,646 -0.17(-2.33%)
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.