Daily Courier: Single Column

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaiam Inc (NQ: GAIA )

4.930 -0.060 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
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%)
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.

© Copyright 2015, Daily Courier, Kelowna, BC. Powered by BLOX Content Management System from TownNews.com.