Gaiam Inc (NQ: GAIA )

Date	Open	High	Low	Close	Volume	Change (%)
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.