Gaiam Inc (NQ: GAIA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	4.670	4.750	4.600	4.680	9,505	-0.08(-1.68%)
Aug 30, 2024	4.830	4.878	4.660	4.760	48,825	-0.13(-2.66%)
Aug 29, 2024	4.550	4.900	4.431	4.890	53,918	+0.34(+7.47%)
Aug 28, 2024	4.470	4.580	4.413	4.550	13,452	+0.07(+1.56%)
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%)