GAIA

Gaiam, Inc. Historical Stock Prices

$7.48
*  
0.03
0.4%
Get GAIA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GAIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GAIA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  7.58  7.77  7.45  7.48 21,967
11/26/2014 7.56 7.77 7.45 7.48 21,967
11/25/2014 7.5 7.74 7.45 7.51 40,082
11/24/2014 7.25 7.489 7.16 7.47 26,914
11/21/2014 7.33 7.36 7.16 7.24 38,509
11/20/2014 7.05 7.27 7.05 7.26 8,238
11/19/2014 7.1 7.34 7.07 7.09 23,408
11/18/2014 7.2 7.2 7.11 7.15 10,908
11/17/2014 7.28 7.31 7.1475 7.15 22,951
11/14/2014 7.53 7.78 7.27 7.28 15,885
11/13/2014 7.5 7.62 7.4701 7.5 21,710
11/12/2014 7.46 7.51 7.45 7.5 21,980
11/11/2014 7 7.52 7 7.49 35,413
11/10/2014 7.63 7.77 7.52 7.56 35,174
11/07/2014 7.56 7.66 7.41 7.66 20,271
11/06/2014 7.63 7.77 7.56 7.57 29,999
11/05/2014 7.7 7.8 7.62 7.77 29,607
11/04/2014 7.75 7.8 7.5907 7.71 13,131
11/03/2014 7.62 7.79 7.6 7.69 20,754
10/31/2014 7.74 7.8 7.56 7.57 39,472
10/30/2014 7.43 7.8 7.43 7.55 34,688
10/29/2014 7.56 7.66 7.41 7.43 21,930
10/28/2014 7.8 7.8 7.43 7.51 92,616
10/27/2014 7.7 7.84 7.7 7.73 36,487
10/24/2014 7.63 7.8 7.63 7.665 17,805
10/23/2014 7.59 7.69 7.5 7.59 20,854
10/22/2014 7.74 7.75 7.52 7.54 16,750
10/21/2014 7.5 7.74 7.5 7.7 31,863
10/20/2014 7.33 7.73 7.3 7.49 28,942
10/17/2014 7.76 7.76 7.17 7.32 32,631
10/16/2014 7.55 7.8499 7.38 7.62 87,044
10/15/2014 7.13 7.49 6.7836 7.49 160,808
10/14/2014 6.64 7.13 6.31 7.03 80,377
10/13/2014 6.48 6.7 6.37 6.64 12,926
10/10/2014 6.54 6.6 6.45 6.48 25,957
10/09/2014 6.94 7.13 6.45 6.65 27,976
10/08/2014 6.58 7.03 6.49 6.96 34,823
10/07/2014 6.64 6.7 6.55 6.6 20,358
10/06/2014 6.82 7.09 6.63 6.68 20,205
10/03/2014 7 7 6.63 6.83 13,815
10/02/2014 6.74 7.33 6.74 6.955 21,178
10/01/2014 7.08 7.41 6.75 6.76 58,095
09/30/2014 6.61 7.41 6.61 7.34 148,082
09/29/2014 6.62 6.69 6.57 6.62 30,955
09/26/2014 6.7 6.74 6.63 6.7 19,708
09/25/2014 6.94 6.94 6.7 6.7 26,007
09/24/2014 6.75 6.95 6.645 6.94 15,104
09/23/2014 6.85 6.85 6.66 6.7 30,011
09/22/2014 7.14 7.17 6.81 6.83 25,983
09/19/2014 7.23 7.465 7.07 7.18 58,188
09/18/2014 7.21 7.32 7.03 7.25 23,129
09/17/2014 7.08 7.28 6.95 7.16 10,317
09/16/2014 7.39 7.39 7.06 7.1 34,310
09/15/2014 7.24 7.31 7.14 7.21 16,040
09/12/2014 7.16 7.33 7.16 7.21 13,911
09/11/2014 7.46 7.5 7.11 7.14 30,730
09/10/2014 7.32 7.57 7.23 7.54 20,768
09/09/2014 7.32 7.49 7.29 7.3 20,590
09/08/2014 7.18 7.43 7.18 7.31 31,105
09/05/2014 7.25 7.57 7.18 7.18 24,273
09/04/2014 7.42 7.6 7.26 7.28 31,771
09/03/2014 7.52 7.72 7.22 7.3 30,009
09/02/2014 7.42 7.57 7.3 7.48 16,329
08/29/2014 7.2 7.5 7.08 7.42 16,992
08/28/2014 7.16 7.3 7.05 7.22 39,693
08/27/2014 7.23 7.23 7.05 7.18 7,593
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?