Gaiam Inc (NQ: GAIA )

10.47 USD +0.11 (+1.06%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 10.50 10.54 10.30 10.47 29,444 +0.11(+1.06%)
Nov 25, 2020 10.92 10.92 10.36 10.36 70,500 -0.56(-5.13%)
Nov 24, 2020 10.82 11.30 10.66 10.92 42,261 +0.06(+0.55%)
Nov 23, 2020 10.92 11.05 10.71 10.86 31,128 -0.02(-0.18%)
Nov 20, 2020 11.20 11.20 10.83 10.88 31,200 -0.48(-4.23%)
Nov 19, 2020 11.04 11.52 11.04 11.36 26,266 +0.30(+2.71%)
Nov 18, 2020 11.66 12.01 10.95 11.06 63,490 -0.57(-4.90%)
Nov 17, 2020 11.38 11.78 11.22 11.63 83,498 +0.28(+2.47%)
Nov 16, 2020 11.44 11.70 11.25 11.35 36,551 +0.14(+1.25%)
Nov 13, 2020 11.24 11.34 11.10 11.21 37,600 +0.03(+0.27%)
Nov 12, 2020 11.21 11.34 11.04 11.18 25,067 -0.01(-0.09%)
Nov 11, 2020 11.47 11.74 10.77 11.19 53,763 -0.30(-2.61%)
Nov 10, 2020 12.12 12.12 10.83 11.49 100,260 +0.28(+2.50%)
Nov 09, 2020 11.00 11.61 10.48 11.21 120,473 +0.67(+6.36%)
Nov 06, 2020 10.70 11.03 10.36 10.54 49,100 -0.08(-0.75%)
Nov 05, 2020 10.47 11.07 10.29 10.62 35,111 +0.35(+3.41%)
Nov 04, 2020 10.65 10.65 10.17 10.27 11,313 -0.41(-3.84%)
Nov 03, 2020 10.32 10.74 10.32 10.68 27,866 +0.49(+4.81%)
Nov 02, 2020 10.16 10.32 9.910 10.19 22,661 +0.05(+0.49%)
Oct 30, 2020 10.60 10.60 9.930 10.14 41,200 -0.42(-3.98%)
Oct 29, 2020 10.06 10.70 9.750 10.56 40,178 +0.39(+3.83%)
Oct 28, 2020 10.10 10.28 9.710 10.17 33,917 -0.09(-0.88%)
Oct 27, 2020 10.39 10.50 10.22 10.26 14,317 -0.09(-0.87%)
Oct 26, 2020 10.49 10.68 10.19 10.35 26,844 -0.21(-1.99%)
Oct 23, 2020 10.37 10.74 10.03 10.56 44,800 +0.31(+3.02%)
Oct 22, 2020 10.60 11.19 10.16 10.25 27,133 -0.28(-2.66%)
Oct 21, 2020 11.34 11.46 10.49 10.53 36,626 -0.91(-7.95%)
Oct 20, 2020 11.38 11.51 11.24 11.44 44,063 +0.14(+1.24%)
Oct 19, 2020 11.37 11.39 11.25 11.30 19,231 +0.04(+0.36%)
Oct 16, 2020 11.01 11.40 11.01 11.26 31,700 +0.13(+1.17%)
Oct 15, 2020 11.27 11.50 10.86 11.13 27,420 -0.16(-1.42%)
Oct 14, 2020 11.36 11.52 11.19 11.29 85,650 -0.15(-1.31%)
Oct 13, 2020 11.22 11.49 11.05 11.44 37,428 +0.16(+1.42%)
Oct 12, 2020 11.38 11.38 11.09 11.28 25,532 -0.04(-0.35%)
Oct 09, 2020 10.73 11.38 10.70 11.32 29,800 +0.79(+7.50%)
Oct 08, 2020 10.39 10.68 10.33 10.53 89,885 +0.20(+1.94%)
Oct 07, 2020 10.25 10.39 10.15 10.33 28,284 +0.34(+3.40%)
Oct 06, 2020 10.09 10.38 9.970 9.990 27,269 -0.03(-0.30%)
Oct 05, 2020 10.03 10.48 9.870 10.02 29,294 +0.08(+0.80%)
Oct 02, 2020 9.900 10.31 9.850 9.940 33,200 -0.13(-1.29%)
Oct 01, 2020 9.880 10.15 9.760 10.07 29,368 +0.24(+2.44%)
Sep 30, 2020 9.910 9.965 9.680 9.830 43,579 -0.08(-0.81%)
Sep 29, 2020 10.05 10.06 9.810 9.910 23,105 -0.12(-1.20%)
Sep 28, 2020 9.570 10.09 9.430 10.03 33,403 +0.47(+4.92%)
Sep 25, 2020 9.400 9.630 9.400 9.560 24,700 +0.16(+1.70%)
Sep 24, 2020 9.600 9.630 9.400 9.400 27,835 -0.28(-2.89%)
Sep 23, 2020 9.650 9.810 9.630 9.680 63,667 +0.02(+0.21%)
Sep 22, 2020 10.14 10.14 9.530 9.660 34,703 -0.38(-3.78%)
Sep 21, 2020 10.27 10.28 9.740 10.04 86,120 -0.42(-4.02%)
Sep 18, 2020 10.37 10.47 9.930 10.46 92,000 +0.24(+2.35%)
Sep 17, 2020 10.07 10.22 9.870 10.22 70,880 +0.00(+0.00%)
Sep 16, 2020 10.00 10.50 10.00 10.22 64,741 +0.26(+2.61%)
Sep 15, 2020 10.06 10.26 9.932 9.960 75,168 -0.06(-0.60%)
Sep 14, 2020 10.42 10.42 9.910 10.02 64,602 -0.34(-3.28%)
Sep 11, 2020 11.42 11.42 10.33 10.36 81,500 -1.02(-8.96%)
Sep 10, 2020 11.57 11.73 11.24 11.38 55,551 -0.13(-1.13%)
Sep 09, 2020 11.01 11.55 10.85 11.51 70,186 +0.56(+5.11%)
Sep 08, 2020 11.63 11.75 10.89 10.95 82,696 -0.80(-6.81%)
Sep 04, 2020 11.34 11.76 10.40 11.75 258,000 +0.52(+4.63%)
Sep 03, 2020 11.69 11.69 10.91 11.23 58,525 -0.48(-4.10%)
Sep 02, 2020 11.96 11.97 11.55 11.71 59,179 +0.04(+0.34%)
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.