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
2018-02-20 11.90 12.05 11.90 12.00 2,724
2018-02-16 11.95 12.00 11.95 11.975 600
2018-02-15 11.80 11.90 11.70 11.85 1,709
2018-02-14 11.75 11.80 11.65 11.80 1,535
2018-02-13 11.55 11.70 11.55 11.60 325
2018-02-12 11.50 11.60 11.45 11.45 1,579
2018-02-09 11.50 11.675 11.25 11.675 2,125
2018-02-08 11.70 11.70 11.65 11.65 627
2018-02-07 11.80 11.80 11.70 11.80 2,001
2018-02-06 12.00 12.00 11.75 11.80 1,906
2018-02-05 12.00 12.05 11.80 11.80 1,405
2018-02-02 12.00 12.10 12.00 12.00 323
2018-02-01 11.90 12.10 11.90 12.10 699
2018-01-31 11.85 12.00 11.85 11.90 1,694
2018-01-30 11.90 12.00 11.90 11.95 1,050
2018-01-29 11.80 12.00 11.80 12.00 1,500
2018-01-26 11.75 11.85 11.70 11.75 326
2018-01-25 11.70 11.70 11.70 11.70 300
2018-01-24 11.65 11.70 11.65 11.70 212
2018-01-23 11.85 11.85 11.75 11.80 378
2018-01-22 11.90 11.95 11.80 11.90 497
2018-01-19 11.90 12.05 11.80 12.05 1,330
2018-01-18 11.75 11.95 11.75 11.95 756
2018-01-17 11.65 11.75 11.60 11.75 646
2018-01-16 12.15 12.15 11.70 11.70 213
2018-01-12 12.30 12.30 12.05 12.05 596
2018-01-11 11.90 12.00 11.90 12.00 1,447
2018-01-10 11.65 11.95 11.65 11.95 302
2018-01-09 11.75 11.80 11.70 11.80 613
2018-01-08 12.00 12.00 11.95 11.95 600

» More Gaiam Stock Price History

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