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 (%)
Sep 30, 2016 7.600 7.600 7.600 7.600 478 +0.08(+1.06%)
Sep 29, 2016 7.650 7.680 7.500 7.520 62,274 -0.27(-3.42%)
Sep 28, 2016 7.670 7.786 7.670 7.786 1,269 -0.07(-0.88%)
Sep 27, 2016 7.610 8.000 7.610 7.855 32,821 +0.26(+3.36%)
Sep 26, 2016 7.870 8.010 7.600 7.600 37,607 -0.27(-3.43%)
Sep 23, 2016 7.930 7.948 7.740 7.870 43,604 -0.04(-0.51%)
Sep 22, 2016 7.680 7.950 7.650 7.910 55,138 +0.26(+3.40%)
Sep 21, 2016 7.700 7.700 7.590 7.650 30,872 +0.07(+0.92%)
Sep 20, 2016 7.700 7.720 7.530 7.580 46,997 -0.10(-1.30%)
Sep 19, 2016 7.750 7.970 7.650 7.680 32,149 -0.04(-0.52%)
Sep 16, 2016 7.800 8.000 7.700 7.720 238,721 -0.03(-0.39%)
Sep 15, 2016 8.150 8.150 7.700 7.750 36,396 -0.03(-0.39%)
Sep 14, 2016 7.650 7.870 7.650 7.780 38,978 +0.14(+1.83%)
Sep 13, 2016 7.750 7.850 7.480 7.640 94,724 -0.17(-2.18%)
Sep 12, 2016 7.450 7.890 7.450 7.810 87,784 +0.38(+5.11%)
Sep 09, 2016 7.750 7.750 7.420 7.430 69,051 -0.38(-4.87%)
Sep 08, 2016 7.870 8.000 7.730 7.810 34,959 -0.09(-1.14%)
Sep 07, 2016 7.730 7.930 7.700 7.900 43,606 +0.20(+2.60%)
Sep 06, 2016 7.580 7.790 7.580 7.700 110,197 +0.13(+1.72%)
Sep 02, 2016 7.340 7.570 7.570 7.570 183,700 +0.21(+2.85%)
Sep 01, 2016 7.880 7.880 7.200 7.360 142,880 -0.57(-7.19%)
Aug 31, 2016 7.200 8.250 7.180 7.930 481,477 +0.76(+10.60%)
Aug 30, 2016 7.240 7.750 7.030 7.170 137,718 -0.04(-0.55%)
Aug 29, 2016 7.550 7.820 7.050 7.210 212,363 -0.30(-3.99%)
Aug 26, 2016 7.850 8.090 7.350 7.510 93,196 -0.28(-3.59%)
Aug 25, 2016 7.980 7.980 7.770 7.790 92,699 -0.16(-2.01%)
Aug 24, 2016 7.980 8.010 7.930 7.950 36,403 -0.02(-0.25%)
Aug 23, 2016 7.990 8.040 7.960 7.970 27,936 +0.01(+0.13%)
Aug 22, 2016 8.030 8.100 7.960 7.960 38,734 +0.00(+0.00%)
Aug 19, 2016 8.010 8.030 7.955 7.960 56,516 -0.06(-0.75%)
Aug 18, 2016 7.950 8.050 7.950 8.020 29,629 +0.11(+1.39%)
Aug 17, 2016 8.000 8.070 7.890 7.910 49,372 -0.07(-0.88%)
Aug 16, 2016 8.060 8.200 7.980 7.980 38,647 -0.12(-1.48%)
Aug 15, 2016 8.050 8.200 8.050 8.100 34,019 +0.05(+0.62%)
Aug 12, 2016 8.010 8.200 8.000 8.050 49,705 +0.05(+0.63%)
Aug 11, 2016 7.970 8.030 7.860 8.000 56,979 +0.08(+1.01%)
Aug 10, 2016 8.150 8.150 7.880 7.920 70,419 -0.14(-1.74%)
Aug 09, 2016 8.130 8.200 8.000 8.060 100,367 -0.07(-0.86%)
Aug 08, 2016 8.200 8.200 8.080 8.130 87,332 -0.09(-1.09%)
Aug 05, 2016 8.160 8.220 8.150 8.220 85,249 +0.03(+0.37%)
Aug 04, 2016 8.200 8.210 8.160 8.190 43,694 +0.01(+0.12%)
Aug 03, 2016 8.060 8.200 8.030 8.180 59,964 +0.09(+1.11%)
Aug 02, 2016 8.200 8.200 8.080 8.090 65,575 -0.08(-0.98%)
Aug 01, 2016 8.250 8.260 8.120 8.170 98,991 +0.00(+0.00%)
Jul 29, 2016 8.170 8.240 8.150 8.170 39,545 +0.00(+0.00%)
Jul 28, 2016 8.190 8.215 8.150 8.170 25,597 -0.02(-0.24%)
Jul 27, 2016 8.000 8.240 7.990 8.190 38,499 +0.19(+2.37%)
Jul 26, 2016 7.970 8.050 7.970 8.000 40,835 +0.04(+0.50%)
Jul 25, 2016 7.950 8.010 7.950 7.960 44,312 +0.09(+1.14%)
Jul 22, 2016 7.910 8.196 7.840 7.870 32,845 -0.10(-1.25%)
Jul 21, 2016 7.910 8.040 7.890 7.970 39,789 +0.07(+0.89%)
Jul 20, 2016 7.860 8.070 7.820 7.900 51,574 +0.08(+1.02%)
Jul 19, 2016 7.800 7.970 7.800 7.820 36,900 +0.02(+0.26%)
Jul 18, 2016 8.020 8.040 7.750 7.800 72,230 -0.20(-2.50%)
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.