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
2018-08-17 16.60 16.75 16.25 16.30 8,137
2018-08-16 16.50 16.85 16.40 16.60 11,838
2018-08-15 17.10 17.15 15.90 16.15 10,690
2018-08-14 16.95 17.20 16.95 17.15 2,953
2018-08-13 17.60 17.60 16.70 16.90 6,375
2018-08-10 17.70 17.95 17.60 17.60 4,752
2018-08-09 17.80 18.10 17.55 17.55 3,029
2018-08-08 18.55 18.55 17.80 17.90 13,851
2018-08-07 20.40 21.50 18.85 18.90 19,501
2018-08-06 18.20 18.35 17.95 18.075 3,500
2018-08-03 18.15 18.15 17.60 17.80 2,294
2018-08-02 17.60 18.65 17.60 18.50 10,681
2018-08-01 18.25 18.35 17.30 17.55 7,175
2018-07-31 18.35 18.45 17.90 18.05 10,556
2018-07-30 18.75 18.75 18.15 18.15 10,055
2018-07-27 19.85 19.85 18.65 18.80 11,438
2018-07-26 20.85 20.85 19.50 19.55 15,063
2018-07-25 21.90 21.90 20.90 20.90 9,600
2018-07-24 21.50 21.95 21.40 21.95 8,786
2018-07-23 21.00 21.45 21.00 21.45 2,520
2018-07-20 21.35 21.45 21.25 21.30 2,337
2018-07-19 21.10 21.30 20.75 21.25 12,438
2018-07-18 20.90 21.45 20.85 21.35 4,791
2018-07-17 20.40 21.10 20.40 21.10 5,099
2018-07-16 20.45 20.55 20.20 20.45 2,452
2018-07-13 20.60 20.65 20.35 20.40 3,100
2018-07-12 20.30 20.50 20.20 20.50 2,681
2018-07-11 20.00 20.25 20.00 20.20 2,397
2018-07-10 20.40 20.40 19.70 20.10 6,537
2018-07-09 20.25 20.40 19.90 20.25 3,861

» More Gaiam Stock Price History

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