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

Gaiam Inc (NQ: GAIA )

6.250 -0.220 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 6.380 6.480 6.200 6.250 46,776 -0.21(-3.33%)
Nov 22, 2024 6.250 6.530 6.140 6.465 20,512 +0.13(+2.13%)
Nov 21, 2024 5.960 6.430 5.960 6.330 65,236 +0.38(+6.39%)
Nov 20, 2024 5.940 5.980 5.910 5.950 12,949 +0.02(+0.34%)
Nov 19, 2024 5.980 5.980 5.910 5.930 9,385 -0.04(-0.67%)
Nov 18, 2024 5.990 6.070 5.920 5.970 12,916 +0.01(+0.17%)
Nov 15, 2024 5.950 6.080 5.620 5.960 34,731 -0.13(-2.13%)
Nov 14, 2024 6.010 6.100 5.930 6.090 19,353 +0.10(+1.67%)
Nov 13, 2024 6.020 6.025 5.900 5.990 12,251 -0.03(-0.50%)
Nov 12, 2024 6.080 6.100 5.990 6.020 23,868 -0.05(-0.82%)
Nov 11, 2024 6.120 6.150 5.990 6.070 22,857 -0.03(-0.49%)
Nov 08, 2024 6.160 6.160 6.097 6.100 6,786 +0.00(+0.00%)
Nov 07, 2024 6.020 6.190 6.000 6.100 16,029 +0.12(+2.01%)
Nov 06, 2024 6.300 6.300 5.880 5.980 18,972 +0.02(+0.34%)
Nov 05, 2024 5.420 6.100 5.420 5.960 27,611 +0.49(+8.96%)
Nov 04, 2024 5.460 5.585 5.410 5.470 19,808 +0.06(+1.11%)
Nov 01, 2024 5.485 5.485 5.335 5.410 6,663 +0.08(+1.50%)
Oct 31, 2024 5.480 5.480 5.290 5.330 7,176 -0.11(-2.02%)
Oct 30, 2024 5.270 5.475 5.245 5.440 15,648 +0.18(+3.42%)
Oct 29, 2024 5.580 5.725 5.250 5.260 18,043 -0.35(-6.24%)
Oct 28, 2024 5.780 5.809 5.610 5.610 17,030 -0.13(-2.26%)
Oct 25, 2024 5.850 5.855 5.650 5.740 44,500 -0.08(-1.37%)
Oct 24, 2024 5.820 5.910 5.630 5.820 59,998 -0.07(-1.19%)
Oct 23, 2024 5.780 5.902 5.630 5.890 37,877 +0.11(+1.90%)
Oct 22, 2024 5.710 5.805 5.440 5.780 37,277 +0.11(+1.94%)
Oct 21, 2024 5.440 5.725 5.440 5.670 39,010 +0.27(+5.00%)
Oct 18, 2024 5.300 5.550 5.250 5.400 38,048 +0.09(+1.69%)
Oct 17, 2024 5.330 5.370 5.285 5.310 5,460 +0.02(+0.38%)
Oct 16, 2024 5.460 5.460 5.260 5.290 6,621 -0.14(-2.58%)
Oct 15, 2024 5.500 5.505 5.420 5.430 53,022 +0.01(+0.18%)
Oct 14, 2024 5.180 5.455 5.180 5.420 80,158 +0.27(+5.24%)
Oct 11, 2024 5.060 5.235 5.060 5.150 63,434 +0.05(+0.98%)
Oct 10, 2024 4.930 5.150 4.930 5.100 50,686 +0.19(+3.87%)
Oct 09, 2024 4.850 4.984 4.720 4.910 52,766 +0.04(+0.82%)
Oct 08, 2024 4.650 4.910 4.650 4.870 50,718 +0.30(+6.56%)
Oct 07, 2024 4.670 4.800 4.570 4.570 36,433 -0.14(-2.97%)
Oct 04, 2024 4.750 4.825 4.710 4.710 44,460 -0.04(-0.84%)
Oct 03, 2024 4.640 4.780 4.600 4.750 30,542 +0.11(+2.37%)
Oct 02, 2024 4.600 4.700 4.549 4.640 9,419 -0.03(-0.64%)
Oct 01, 2024 4.900 4.925 4.670 4.670 14,160 -0.20(-4.11%)
Sep 30, 2024 4.940 4.992 4.810 4.870 20,204 -0.12(-2.40%)
Sep 27, 2024 4.980 5.000 4.920 4.990 32,558 +0.02(+0.40%)
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.