GAIAM Historical Stock Price

Below is the stock price history for Gaiam GAIA. Data is recorded each day for the historical open, high, low, close and volume. The Gaiam stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gaiam Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 19.05 19.40 19.05 19.25 1,054
2018-05-24 17.45 18.90 17.45 18.80 6,906
2018-05-23 17.35 17.35 17.20 17.35 1,088
2018-05-22 17.15 17.30 17.05 17.20 2,749
2018-05-21 17.55 17.55 17.30 17.30 2,669
2018-05-18 17.15 17.25 17.15 17.15 2,962
2018-05-17 16.90 17.05 16.80 17.05 1,225
2018-05-16 17.00 17.20 16.80 16.80 3,865
2018-05-15 16.80 17.05 16.75 16.75 2,424
2018-05-14 17.15 17.15 16.85 17.00 1,827
2018-05-11 17.20 17.55 17.15 17.45 2,147
2018-05-10 17.15 17.45 17.10 17.10 5,607
2018-05-09 16.70 17.25 16.70 17.10 5,189
2018-05-08 16.20 17.45 16.20 16.55 8,529
2018-05-07 15.40 15.85 15.30 15.85 2,511
2018-05-04 15.00 15.20 14.95 15.10 948
2018-05-03 15.35 15.35 14.95 14.975 1,966
2018-05-02 15.50 15.50 15.25 15.25 689
2018-05-01 15.075 15.35 15.075 15.30 1,816
2018-04-30 15.05 15.25 15.05 15.20 2,021
2018-04-27 15.05 15.10 14.80 15.10 2,779
2018-04-26 14.90 14.975 14.80 14.90 1,057
2018-04-25 15.025 15.025 14.85 14.85 1,192
2018-04-24 15.25 15.25 15.05 15.05 5,749
2018-04-23 15.75 15.75 15.275 15.275 1,942
2018-04-20 15.70 15.95 15.45 15.75 3,911
2018-04-19 15.80 15.85 15.45 15.60 2,708
2018-04-18 16.00 16.10 15.65 15.80 6,133
2018-04-17 15.60 16.00 15.55 15.85 3,284
2018-04-16 15.50 15.85 15.45 15.65 4,240

» More Gaiam Stock Price History

To see other companies like Gaiam (GAIA), view our stock market today for news, and other data.