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
2017-11-22 13.10 13.35 13.10 13.15 1,777
2017-11-21 12.50 13.00 12.50 13.00 933
2017-11-20 12.15 12.40 12.15 12.40 935
2017-11-17 11.90 12.20 11.90 12.15 1,208
2017-11-16 12.00 12.15 12.00 12.00 590
2017-11-15 11.95 12.05 11.95 11.95 801
2017-11-14 12.00 12.00 11.95 12.00 1,406
2017-11-13 12.10 12.25 11.95 12.25 2,667
2017-11-10 12.00 12.10 11.90 11.95 1,503
2017-11-09 12.10 12.10 11.95 12.05 1,709
2017-11-08 12.35 12.35 12.05 12.20 1,642
2017-11-07 12.70 13.30 12.55 12.625 4,537
2017-11-06 12.50 12.60 12.50 12.60 704
2017-11-03 12.65 12.65 12.30 12.30 808
2017-11-02 12.35 12.45 12.35 12.45 994
2017-11-01 12.40 12.40 12.05 12.20 1,082
2017-10-31 12.20 12.20 12.15 12.20 243
2017-10-30 12.25 12.25 12.10 12.15 2,681
2017-10-27 12.15 12.25 11.95 12.15 1,950
2017-10-26 12.15 12.20 12.15 12.20 703
2017-10-25 12.10 12.10 12.10 12.10 1
2017-10-24 12.15 12.25 12.10 12.25 693
2017-10-23 12.20 12.20 12.10 12.10 152
2017-10-20 12.35 12.40 12.25 12.25 1,943
2017-10-19 12.00 12.00 11.90 11.95 1,888
2017-10-18 12.10 12.15 12.05 12.10 1,639
2017-10-17 12.40 12.40 12.05 12.10 495
2017-10-16 12.70 12.85 12.40 12.40 473
2017-10-13 12.65 12.65 12.50 12.65 1,912
2017-10-12 12.50 12.70 12.40 12.40 3,302

» More Gaiam Stock Price History

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