Indicators

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.15	11.20	10.65	10.95	77,796	-0.20(-1.79%)
Apr 27, 2017	11.40	11.40	10.95	11.15	63,720	-0.30(-2.62%)
Apr 26, 2017	11.30	11.45	11.30	11.45	42,440	+0.10(+0.88%)
Apr 25, 2017		11.55	11.15	11.35	65,395	-0.05(-0.44%)
Apr 24, 2017	11.40	11.51	11.30	11.40	52,588	+0.15(+1.33%)
Apr 21, 2017	11.40	11.40	11.15	11.25	32,706	-0.15(-1.32%)
Apr 20, 2017	11.35	11.55	11.30	11.40	53,144	+0.10(+0.88%)
Apr 19, 2017	11.25	11.40	10.95	11.30	59,094	+0.05(+0.44%)
Apr 18, 2017	11.30	11.35	10.80	11.25	63,163	-0.05(-0.44%)
Apr 17, 2017	11.50	12.40	11.05	11.30	211,979	+0.00(+0.00%)
Apr 13, 2017	11.05	11.40	10.91	11.30	71,426	+0.30(+2.73%)
Apr 12, 2017	10.85	11.05	10.75	11.00	76,535	+0.15(+1.38%)
Apr 11, 2017	10.90	10.95	10.80	10.85	68,154	+0.00(+0.00%)
Apr 10, 2017	10.95	11.25	10.75	10.85	69,774	+0.00(+0.00%)
Apr 07, 2017	10.40	10.85	10.40	10.85	85,643	+0.45(+4.33%)
Apr 06, 2017	10.40	10.45	10.30	10.40	70,154	+0.10(+0.97%)
Apr 05, 2017	10.15	10.45	10.10	10.30	38,838	+0.15(+1.48%)
Apr 04, 2017	10.10	10.20	10.00	10.15	54,724	+0.05(+0.50%)

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.