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
2018-11-14 12.20 12.59 11.83 12.13 12,494
2018-11-13 11.745 11.91 11.70 11.81 7,087
2018-11-12 12.42 12.42 11.89 11.99 5,165
2018-11-09 12.56 12.68 12.265 12.35 4,864
2018-11-08 13.00 13.00 12.10 12.23 15,451
2018-11-07 13.72 13.76 13.08 13.08 6,701
2018-11-06 14.61 14.70 13.62 13.895 16,605
2018-11-05 15.47 15.83 15.30 15.46 4,351
2018-11-02 15.01 15.33 15.01 15.33 1,593
2018-11-01 14.98 15.20 14.93 15.05 668
2018-10-31 14.27 14.81 14.27 14.69 2,166
2018-10-30 14.23 14.91 14.23 14.64 3,065
2018-10-29 14.67 14.67 14.06 14.06 4,309
2018-10-26 14.30 14.56 13.78 14.44 3,313
2018-10-25 14.86 14.98 14.46 14.53 3,168
2018-10-24 15.80 15.80 14.95 14.95 1,340
2018-10-23 16.21 16.21 15.85 15.92 1,600
2018-10-22 15.80 16.65 15.80 16.65 6,133
2018-10-19 16.20 16.20 15.70 15.80 6,151
2018-10-18 17.12 17.12 16.13 16.25 3,562
2018-10-17 15.94 16.58 15.91 16.52 17,797
2018-10-16 15.90 16.05 15.83 16.05 1,703
2018-10-15 15.42 15.98 15.31 15.94 3,579
2018-10-12 15.50 15.70 15.47 15.70 5,382
2018-10-11 15.68 15.68 15.17 15.38 5,034
2018-10-10 15.26 15.31 15.18 15.18 7,245
2018-10-09 15.48 15.92 15.29 15.33 2,423
2018-10-08 15.63 15.63 15.06 15.55 4,144
2018-10-05 15.29 15.80 15.29 15.54 14,210
2018-10-04 15.17 15.20 14.85 15.20 5,604

» More Gaiam Stock Price History

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