Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Gaiam Inc
(NQ:
GAIA
)
4.485
-0.065 (-1.43%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 10, 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 31, 2016
7.200
8.250
7.180
7.930
481,477
+0.76(+10.60%)
Aug 30, 2016
7.240
7.750
7.030
7.170
137,718
-0.04(-0.55%)
Aug 29, 2016
7.550
7.820
7.050
7.210
212,363
-0.30(-3.99%)
Aug 26, 2016
7.850
8.090
7.350
7.510
93,196
-0.28(-3.59%)
Aug 25, 2016
7.980
7.980
7.770
7.790
92,699
-0.16(-2.01%)
Aug 24, 2016
7.980
8.010
7.930
7.950
36,403
-0.02(-0.25%)
Aug 23, 2016
7.990
8.040
7.960
7.970
27,936
+0.01(+0.13%)
Aug 22, 2016
8.030
8.100
7.960
7.960
38,734
+0.00(+0.00%)
Aug 19, 2016
8.010
8.030
7.955
7.960
56,516
-0.06(-0.75%)
Aug 18, 2016
7.950
8.050
7.950
8.020
29,629
+0.11(+1.39%)
Aug 17, 2016
8.000
8.070
7.890
7.910
49,372
-0.07(-0.88%)
Aug 16, 2016
8.060
8.200
7.980
7.980
38,647
-0.12(-1.48%)
Aug 15, 2016
8.050
8.200
8.050
8.100
34,019
+0.05(+0.62%)
Aug 12, 2016
8.010
8.200
8.000
8.050
49,705
+0.05(+0.63%)
Aug 11, 2016
7.970
8.030
7.860
8.000
56,979
+0.08(+1.01%)
Aug 10, 2016
8.150
8.150
7.880
7.920
70,419
-0.14(-1.74%)
Aug 09, 2016
8.130
8.200
8.000
8.060
100,367
-0.07(-0.86%)
Aug 08, 2016
8.200
8.200
8.080
8.130
87,332
-0.09(-1.09%)
Aug 05, 2016
8.160
8.220
8.150
8.220
85,249
+0.03(+0.37%)
Aug 04, 2016
8.200
8.210
8.160
8.190
43,694
+0.01(+0.12%)
Aug 03, 2016
8.060
8.200
8.030
8.180
59,964
+0.09(+1.11%)
Aug 02, 2016
8.200
8.200
8.080
8.090
65,575
-0.08(-0.98%)
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
.