Gaiam Inc (NQ: GAIA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	10.53	10.63	10.35	10.54	124,600	+0.05(+0.48%)
Apr 29, 2021	10.65	10.69	10.35	10.49	75,134	+0.01(+0.10%)
Apr 28, 2021	10.24	10.51	10.12	10.48	86,467	+0.21(+2.04%)
Apr 27, 2021	10.64	10.82	10.18	10.27	90,950	-0.31(-2.93%)
Apr 26, 2021	10.61	10.66	10.41	10.58	72,946	+0.05(+0.47%)
Apr 23, 2021	10.50	10.65	10.36	10.53	56,500	+0.13(+1.25%)
Apr 22, 2021	10.41	10.84	10.10	10.40	83,563	+0.17(+1.66%)
Apr 21, 2021	10.04	10.30	10.01	10.23	48,270	+0.13(+1.29%)
Apr 20, 2021	10.72	10.72	10.05	10.10	79,878	-0.66(-6.13%)
Apr 19, 2021	10.85	10.98	10.41	10.76	51,540	+0.02(+0.19%)
Apr 16, 2021	10.74	10.92	10.45	10.74	45,500	+0.04(+0.37%)
Apr 15, 2021	10.74	10.82	10.46	10.70	59,997	+0.08(+0.75%)
Apr 14, 2021	10.50	10.92	10.32	10.62	84,690	+0.26(+2.51%)
Apr 13, 2021	10.89	10.89	10.35	10.36	44,385	-0.47(-4.34%)
Apr 12, 2021	11.40	11.56	10.83	10.83	52,371	-0.57(-5.00%)
Apr 09, 2021	11.28	11.68	11.14	11.40	58,200	+0.11(+0.97%)
Apr 08, 2021	11.37	11.58	11.10	11.29	88,543	+0.02(+0.18%)
Apr 07, 2021	11.49	11.72	11.22	11.27	91,702	-0.27(-2.34%)
Apr 06, 2021	11.50	11.85	11.28	11.54	76,269	-0.03(-0.26%)
Apr 05, 2021	12.10	12.12	11.50	11.57	59,819	-0.48(-3.98%)
Apr 01, 2021	11.91	12.08	11.85	12.05	77,400	+0.16(+1.35%)
Mar 31, 2021	11.66	12.01	11.62	11.89	90,655	+0.32(+2.77%)
Mar 30, 2021	11.49	11.70	11.20	11.57	60,146	+0.06(+0.52%)
Mar 29, 2021	11.96	12.00	11.33	11.51	79,756	-0.24(-2.04%)
Mar 26, 2021	12.62	12.75	11.43	11.75	77,300	-0.64(-5.17%)
Mar 25, 2021	11.55	12.69	11.25	12.39	118,154	+0.52(+4.38%)
Mar 24, 2021	12.60	12.84	11.86	11.87	89,431	-0.67(-5.34%)
Mar 23, 2021	13.13	13.16	12.16	12.54	99,462	-0.81(-6.07%)
Mar 22, 2021	13.19	13.65	13.09	13.35	75,728	+0.16(+1.21%)
Mar 19, 2021	13.32	13.67	13.18	13.19	160,500	-0.13(-0.98%)
Mar 18, 2021	13.89	13.97	13.21	13.32	81,548	-0.51(-3.69%)
Mar 17, 2021	13.72	13.88	13.10	13.83	58,142	-0.10(-0.72%)
Mar 16, 2021	13.97	14.01	13.53	13.93	62,210	-0.07(-0.50%)
Mar 15, 2021	14.35	14.35	13.83	14.00	54,474	-0.43(-2.98%)
Mar 12, 2021	14.46	14.60	14.02	14.43	69,600	+0.05(+0.35%)
Mar 11, 2021	13.90	14.88	13.74	14.38	70,943	+0.61(+4.43%)
Mar 10, 2021	14.63	14.81	13.55	13.77	129,938	-0.88(-6.01%)
Mar 09, 2021	12.81	15.06	12.81	14.65	302,360	+1.91(+14.95%)
Mar 08, 2021	11.50	13.28	11.45	12.74	288,672	+1.55(+13.90%)
Mar 05, 2021	11.28	11.34	10.64	11.19	138,700	+0.08(+0.72%)
Mar 04, 2021	10.68	11.25	10.57	11.11	203,570	+0.47(+4.42%)
Mar 03, 2021	10.70	10.84	10.31	10.64	193,787	-0.08(-0.75%)
Mar 02, 2021	10.71	11.11	10.07	10.72	177,044	+0.08(+0.75%)
Mar 01, 2021	9.660	10.78	9.640	10.64	133,755	+1.12(+11.76%)
Feb 26, 2021	9.450	9.815	9.380	9.520	65,800	-0.04(-0.42%)
Feb 25, 2021	10.13	10.13	9.540	9.560	50,372	-0.55(-5.44%)
Feb 24, 2021	9.840	10.50	9.840	10.11	63,793	+0.27(+2.74%)
Feb 23, 2021	10.00	10.13	9.560	9.840	68,668	-0.29(-2.86%)
Feb 22, 2021	9.840	10.24	9.670	10.13	124,529	+0.30(+3.05%)
Feb 19, 2021	9.640	10.08	9.640	9.830	82,700	+0.14(+1.44%)
Feb 18, 2021	9.660	9.867	9.610	9.690	61,002	+0.07(+0.73%)
Feb 17, 2021	9.740	9.795	9.490	9.620	58,210	-0.18(-1.84%)
Feb 16, 2021	9.970	9.970	9.750	9.800	91,216	-0.02(-0.20%)
Feb 12, 2021	9.800	10.20	9.750	9.820	106,000	-0.06(-0.61%)
Feb 11, 2021	10.46	10.55	9.750	9.880	216,995	-0.52(-5.00%)
Feb 10, 2021	10.54	10.55	9.860	10.40	141,433	+0.01(+0.10%)
Feb 09, 2021	10.27	10.76	10.00	10.39	65,643	+0.22(+2.16%)
Feb 08, 2021	9.820	10.23	9.820	10.17	84,515	+0.35(+3.56%)
Feb 05, 2021	10.28	10.28	9.660	9.820	66,300	-0.28(-2.77%)
Feb 04, 2021	10.10	10.31	9.900	10.10	91,740	+0.01(+0.10%)
Feb 03, 2021	10.10	10.15	9.810	10.09	84,251	+0.06(+0.60%)
Feb 02, 2021	9.490	10.15	9.490	10.03	158,460	+0.57(+6.03%)