Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gaiam Inc (NQ: GAIA ) 4.470 -0.010 (-0.22%) Streaming Delayed Price Updated: 9:30 AM EDT, Aug 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 4.530 4.580 4.480 4.480 5,909 -0.06(-1.32%) Aug 26, 2024 4.180 4.690 4.100 4.540 43,525 +0.34(+8.10%) Aug 23, 2024 3.910 4.450 3.910 4.200 61,909 +0.30(+7.69%) Aug 22, 2024 3.650 3.949 3.620 3.900 34,615 +0.25(+6.85%) Aug 21, 2024 3.830 4.010 3.630 3.650 16,462 -0.18(-4.70%) Aug 20, 2024 4.020 4.048 3.790 3.830 31,519 -0.17(-4.25%) Aug 19, 2024 3.930 4.100 3.930 4.000 11,106 +0.06(+1.52%) Aug 16, 2024 4.139 4.139 3.900 3.940 17,161 -0.14(-3.43%) Aug 15, 2024 4.030 4.140 4.030 4.080 5,962 +0.06(+1.49%) Aug 14, 2024 4.000 4.140 4.000 4.020 12,407 -0.03(-0.74%) Aug 13, 2024 3.920 4.360 3.920 4.050 16,668 +0.05(+1.25%) Aug 12, 2024 4.000 4.215 3.960 4.000 28,489 -0.06(-1.48%) Aug 09, 2024 4.290 4.467 4.020 4.060 47,854 -0.17(-4.02%) Aug 08, 2024 4.050 4.357 4.040 4.230 66,070 -0.06(-1.40%) Aug 07, 2024 4.350 4.450 4.180 4.290 56,980 -0.07(-1.61%) Aug 06, 2024 4.250 4.420 4.140 4.360 27,202 +0.15(+3.56%) Aug 05, 2024 4.200 4.280 4.000 4.210 34,499 -0.31(-6.86%) Aug 02, 2024 4.740 4.740 4.480 4.520 31,258 -0.32(-6.61%) Aug 01, 2024 4.940 4.960 4.700 4.840 16,368 -0.09(-1.83%) 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.