GAIA

Gaiam, Inc. Historical Stock Prices

$7.25
*  
0.04
0.55%
Get GAIA Alerts
*Delayed - data as of Sep. 16, 2014 11:26 ET  -  Find a broker to begin trading GAIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    GAIA Real Time
 
 
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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:26  7.21  7.39  7.25  7.25 2,187
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
08/26/2014 7.32 7.32 7.19 7.24 24,884
08/25/2014 7.23 7.34 7.13 7.2 10,819
08/22/2014 7.24 7.47 7.16 7.21 26,267
08/21/2014 7.11 7.3 6.982 7.24 10,377
08/20/2014 7.2 7.39 7.01 7.14 16,135
08/19/2014 7.16 7.45 7.16 7.24 43,305
08/18/2014 7.41 7.5 7.08 7.18 29,439
08/15/2014 7.41 7.49 7.25 7.34 21,209
08/14/2014 7.26 7.34 7.0001 7.31 9,063
08/13/2014 7.16 7.3 7.11 7.29 15,035
08/12/2014 7.44 7.49 7.09 7.16 21,198
08/11/2014 7.17 7.49 7.14 7.44 24,915
08/08/2014 7.09 7.48 6.96 7.13 26,085
08/07/2014 6.86 7.99 6.552 7.12 26,476
08/06/2014 6.89 7.26 6.861 7.24 42,013
08/05/2014 6.84 7.05 6.76 6.93 38,264
08/04/2014 6.52 6.9 6.52 6.89 27,733
08/01/2014 6.61 6.63 6.44 6.54 30,503
07/31/2014 6.65 6.882 6.47 6.58 31,570
07/30/2014 6.68 6.858 6.68 6.73 15,172
07/29/2014 6.73 6.74 6.66 6.71 8,175
07/28/2014 6.69 7.052 6.65 6.7 19,174
07/25/2014 6.76 6.84 6.66 6.72 35,097
07/24/2014 6.71 6.86 6.6983 6.81 19,355
07/23/2014 6.71 6.8 6.66 6.7 18,299
07/22/2014 6.63 6.82 6.63 6.7 17,692
07/21/2014 6.72 6.72 6.57 6.61 20,505
07/18/2014 6.57 6.79 6.514 6.76 40,893
07/17/2014 6.65 6.85 6.555 6.61 58,686
07/16/2014 6.77 6.85 6.69 6.7 30,260
07/15/2014 6.77 6.84 6.67 6.75 44,000
07/14/2014 6.79 6.89 6.69 6.72 33,468
07/11/2014 6.79 7.068 6.72 6.78 38,850
07/10/2014 6.92 7.61 6.78 6.79 37,031
07/09/2014 7.4299 7.4299 6.93 7.03 52,658
07/08/2014 7.35 7.74 7.16 7.23 70,559
07/07/2014 7.55 7.7 7.294 7.42 62,538
07/03/2014 7.59 7.62 7.494 7.53 14,387
07/02/2014 7.48 7.69 7.29 7.54 56,973
07/01/2014 7.66 7.66 7.49 7.51 48,484
06/30/2014 7.72 7.8875 7.56 7.68 108,944
06/27/2014 8.17 8.2 7.44 7.7 1,578,363
06/26/2014 8.4 8.52 8.11 8.18 72,783
06/25/2014 8.38 8.65 7.88 8.43 43,461
06/24/2014 8.25 8.62 7.88 8.43 47,084
06/23/2014 8.3 8.3 8.05 8.3 55,713
06/20/2014 8.7 8.7 8.24 8.3 93,123
06/19/2014 8.41 8.76 8.17 8.74 284,322
06/18/2014 7.86 8.48 7.85 8.39 87,240
06/17/2014 7.98 8.12 7.71 7.83 59,941
06/16/2014 8.22 8.22 7.82 8.04 126,323
06/13/2014 7.81 8 7.68 7.82 54,909
06/12/2014 7.8 7.9 7.7122 7.8 77,358
06/11/2014 7.3 7.81 7.3 7.78 629,618
06/10/2014 7.37 7.38 7.3347 7.37 62,835
06/09/2014 7.37 7.37 7.2 7.34 24,259
06/06/2014 7.37 7.37 7.25 7.36 70,206
06/05/2014 7.19 7.4 7.01 7.31 25,830
06/04/2014 7.19 7.4 7.1 7.3 21,642
06/03/2014 7.2 7.2 7.1 7.19 38,907
06/02/2014 7.34 7.38 7.1 7.24 34,364
05/30/2014 6.6701 7.395 6.6701 7.34 27,084
05/29/2014 7.11 7.15 6.94 7.15 16,189
05/28/2014 7.09 7.27 7.01 7.12 561,225
05/27/2014 7.07 7.24 7.0185 7.11 31,135
05/23/2014 6.87 7.2 6.85 6.97 36,256
05/22/2014 6.75 6.95 6.61 6.82 13,818
05/21/2014 6.64 6.82 6.64 6.77 15,381
05/20/2014 6.43 6.96 6.43 6.65 23,338
05/19/2014 6.2 6.4 6.19 6.39 28,919
05/16/2014 6.22 6.3 6.1 6.3 16,545
05/15/2014 6.4 6.4 6.09 6.29 27,918
05/14/2014 6.27 6.47 6.24 6.47 25,455
05/13/2014 6.23 6.43 6.117 6.21 44,875
05/12/2014 6.28 6.4 6.18 6.29 23,606
05/09/2014 6.7 6.825 6.154 6.2 63,914
05/08/2014 6.97 7.04 6.57 6.57 42,319
05/07/2014 7.37 7.37 7.01 7.03 22,584
05/06/2014 7.41 7.48 7.25 7.25 14,226
05/05/2014 7.45 7.5 7.33 7.47 19,058
05/02/2014 7.39 7.5 7.28 7.44 25,369
05/01/2014 7.31 7.38 7.275 7.38 5,343
04/30/2014 6.99 7.49 6.9101 7.38 24,108
04/29/2014 7.36 7.55 7.18 7.42 71,032
04/28/2014 7.17 7.36 7.15 7.34 31,713
04/25/2014 7.31 7.34 7.02 7.17 15,215
04/24/2014 7.22 7.33 6.82 7.31 18,446
04/23/2014 7.25 7.35 7.01 7.14 29,845
04/22/2014 7.19 7.25 7.1575 7.24 29,496
04/21/2014 7.16 7.25 7.11 7.2 289,134
04/17/2014 7.25 7.25 7.11 7.11 46,626
04/16/2014 7.19 7.25 7.065 7.24 39,715
04/15/2014 7.08 7.2 7.06 7.2 9,194
04/14/2014 7.1 7.25 7.08 7.11 7,238
04/11/2014 7.14 7.14 7.01 7.13 8,972
04/10/2014 7.11 7.25 7.1 7.1 33,056
04/09/2014 7 7.0783 6.91 7.07 127,222
04/08/2014 7 7.07 6.87 6.94 41,824
04/07/2014 6.94 7.04 6.8 7.04 25,122
04/04/2014 7.09 7.09 6.861 6.99 24,454
04/03/2014 7 7.2 6.83 7.03 35,892
04/02/2014 7.2 7.25 6.96 7.01 31,810
04/01/2014 7.25 7.49 7.2 7.22 236,049
03/31/2014 7.22 7.35 7.145 7.25 65,651
03/28/2014 7.27 7.27 6.9301 7.14 38,429
03/27/2014 7.33 7.33 7.01 7.25 32,443
03/26/2014 6.86 7.36 6.72 7.29 48,602
03/25/2014 6.8 6.97 6.65 6.94 21,955
03/24/2014 6.68 6.76 6.65 6.76 20,285
03/21/2014 6.56 6.64 6.52 6.63 11,084
03/20/2014 6.42 6.56 6.35 6.54 5,516
03/19/2014 6.5 6.6 6.17 6.44 38,308
03/18/2014 6.5 6.52 6.06 6.52 17,004
03/17/2014 6.3 6.34 6.09 6.3 13,150
03/14/2014 6.31 6.31 6.22 6.3 2,460
03/13/2014 6.251 6.259 6.251 6.259 462
03/12/2014 6.4 6.4 6.26 6.39 4,468
03/11/2014 6.365 6.485 6.365 6.44 2,515
03/10/2014 6.261 6.5 6.261 6.42 3,846
03/07/2014 6.4799 6.4799 6.26 6.33 2,498
03/06/2014 6.37 6.5 6.2496 6.5 5,806
03/05/2014 6.35 6.37 6.26 6.3 4,485
03/04/2014 6.59 6.59 6.291 6.37 8,083
03/03/2014 6.37 6.6499 6.37 6.61 5,337
02/28/2014 6.61 6.66 6.37 6.44 2,426
02/27/2014 6.44 6.6 6.3945 6.52 4,683
02/26/2014 6.45 6.49 6.41 6.44 3,481
02/25/2014 6.495 6.5 6.4 6.5 777
02/24/2014 6.53 6.53 6.45 6.45 6,596
02/21/2014 6.74 6.75 6.56 6.57 3,910
02/20/2014 6.64 6.85 6.64 6.85 3,809
02/19/2014 6.73 6.73 6.58 6.68 3,227
02/18/2014 6.68 6.75 6.611 6.72 5,016
02/14/2014 6.61 6.77 6.61 6.74 3,905
02/13/2014 6.77 6.79 6.58 6.67 4,010
02/12/2014 6.76 6.77 6.7389 6.77 3,585
02/11/2014 6.9099 6.9099 6.7 6.76 8,789
02/10/2014 6.74 6.86 6.7 6.85 8,959
02/07/2014 6.63 6.78 6.63 6.72 6,339
02/06/2014 6.54 6.65 6.53 6.62 2,046
02/05/2014 6.53 6.61 6.5 6.59 1,850
02/04/2014 6.37 6.6 6.06 6.6 12,108
02/03/2014 6.84 6.84 6.32 6.49 11,648
01/31/2014 6.44 6.79 6.155 6.79 24,664
01/30/2014 6.43 6.49 6.12 6.49 12,343
01/29/2014 6.38 6.57 6.12 6.43 3,686
01/28/2014 6.1 6.4 6.09 6.4 7,864
01/27/2014 6.5 6.56 6.19 6.28 8,993
01/24/2014 6.46 6.61 6.39 6.57 12,636
01/23/2014 6.35 6.48 6.35 6.4 5,811
01/22/2014 6.26 6.355 6.12 6.35 7,887
01/21/2014 6.42 6.68 6.29 6.48 5,825
01/17/2014 6.44 6.7146 6.321 6.44 7,385
01/16/2014 6.34 6.46 6.05 6.46 20,598
01/15/2014 6.33 6.452 6.09 6.41 22,627
01/14/2014 6.69 6.94 6.33 6.42 20,102
01/13/2014 6.79 6.81 6.65 6.72 6,178
01/10/2014 6.55 6.8 6.55 6.71 5,281
01/09/2014 7.05 7.05 6.51 6.65 57,056
01/08/2014 6.75 7.09 6.7 6.99 8,389
01/07/2014 6.99 7 6.79 6.79 8,584
01/06/2014 6.94 6.98 6.84 6.91 14,746
01/03/2014 6.91 7.09 6.7101 6.84 37,217
01/02/2014 6.27 7.07 6.27 6.87 55,916
12/31/2013 6.52 6.73 6.5 6.62 15,573
12/30/2013 6.51 6.7 6.45 6.55 48,181
12/27/2013 6.55 6.6 6.47 6.53 9,923
12/26/2013 6.6 6.66 6.51 6.6 19,646
12/24/2013 6.67 6.67 6.53 6.54 516
12/23/2013 6.7 6.7 6.41 6.51 29,096
12/20/2013 6.57 6.7 6.15 6.7 13,912
12/19/2013 6.34 6.7099 6.34 6.52 13,657
12/18/2013 6.17 6.386 6.11 6.38 12,766
12/17/2013 6.2 6.22 6.18 6.21 8,516
12/16/2013 6.45 6.48 6.19 6.26 13,063
12/13/2013 6.17 6.33 6.17 6.27 6,594
12/12/2013 6.25 6.31 6.05 6.19 26,031
12/11/2013 6.59 6.68 6.3 6.3 37,008
12/10/2013 6.59 6.6634 6.59 6.59 14,726
12/09/2013 6.54 6.74 6.54 6.62 14,993
12/06/2013 6.27 6.6 6.2699 6.48 16,578
12/05/2013 6.19 6.56 6.19 6.4 25,642
12/04/2013 6.2 6.24 6.15 6.15 13,270
12/03/2013 6.3 6.3 6.11 6.15 8,391
12/02/2013 6.25 6.39 6.06 6.34 120,847
11/29/2013 6.11 6.39 6.11 6.31 10,084
11/27/2013 6.15 6.24 6.076 6.21 5,318
11/26/2013 6.18 6.18 6.08 6.18 6,012
11/25/2013 6.03 6.238 6.03 6.18 40,085
11/22/2013 5.93 6.2355 5.93 6.14 65,962
11/21/2013 5.9 5.94 5.9 5.9 39,372
11/20/2013 5.9 5.9 5.82 5.9 13,005
11/19/2013 5.93 5.93 5.76 5.82 21,751
11/18/2013 5.8 6.02 5.7999 5.8 22,691
11/15/2013 5.72 5.82 5.7 5.8 93,936
11/14/2013 5.55 6.04 5.53 5.78 103,172
11/13/2013 5.29 5.48 5.28 5.34 70,345
11/12/2013 5.636 5.98 5.23 5.39 121,045
11/11/2013 5.56 6.059 5.56 5.9 65,516
11/08/2013 6.15 6.15 5.81 5.97 51,842
11/07/2013 6.32 6.33 6.17 6.3 10,603
11/06/2013 6.2 6.33 5.41 6.32 55,316
11/05/2013 6.28 6.33 6.02 6.02 83,766
11/04/2013 6.2501 6.33 6.2501 6.28 6,967
11/01/2013 6.29 6.32 6.24 6.24 11,013
10/31/2013 6.2 6.29 6.15 6.27 33,681
10/30/2013 6.31 6.31 6.01 6.18 29,783
10/29/2013 5.83 6.33 5.73 6.26 72,499
10/28/2013 5.69 5.93 5.5 5.91 16,423
10/25/2013 5.9 5.9 5.62 5.69 24,699
10/24/2013 5.91 6.04 5.7302 5.94 8,718
10/23/2013 6.25 6.4 5.69 5.86 289,067
10/22/2013 6.18 6.44 5.86 6.31 52,778
10/21/2013 6.43 6.49 6.25 6.43 94,802
10/18/2013 6.5 6.74 6.15 6.49 140,247
10/17/2013 5.46 5.69 5.44 5.6 45,415
10/16/2013 5.42 5.49 5.28 5.41 11,765
10/15/2013 5.36 5.41 5.2401 5.38 17,934
10/14/2013 5.16 5.51 5.16 5.43 9,455
10/11/2013 5.4 5.452 5.16 5.41 11,582
10/10/2013 5.321 5.37 5.31 5.33 7,537
10/09/2013 5.31 5.39 5.26 5.37 6,303
10/08/2013 5.28 5.3599 5.22 5.28 22,264
10/07/2013 5.25 5.36 5.25 5.32 15,710
10/04/2013 5.32 5.3933 5.1101 5.31 22,659
10/03/2013 5.26 5.46 5.24 5.28 26,917
10/02/2013 5.07 5.45 5.05 5.2 28,556
10/01/2013 5 5.05 4.99 5.01 6,642
09/30/2013 5.11 5.12 5.01 5.01 3,001
09/27/2013 4.86 5.11 4.86 5.09 9,427
09/26/2013 4.94 5.14 4.91 4.91 14,014
09/25/2013 5.02 5.201 4.89 4.91 8,799
09/24/2013 4.87 5.25 4.87 5.07 5,726
09/23/2013 5.05 5.05 4.84 4.84 12,320
09/20/2013 4.91 5.23 4.91 5.23 19,429
09/19/2013 5 5.01 4.95 4.95 2,523
09/18/2013 5.26 5.27 4.96 5.01 17,446
09/17/2013 5.16 5.29 5 5.29 30,263
09/16/2013 5.21 5.28 4.96 5.13 12,148
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?