Home > Quotes > GAIA > Historical Prices
GAIA

Gaiam, Inc. Historical Stock Prices

$4.47
*  
0.17
  negative  
3.66%
Get GAIA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.65  4.83  4.17  4.47 88,426
05/20/2013 4.19 4.94 4.19 4.64 769,434
05/17/2013 3.77 4.1 3.7024 4.09 46,251
05/16/2013 3.87 3.9 3.71 3.83 12,419
05/15/2013 3.91 3.98 3.835 3.97 11,419
05/14/2013 3.821 4.045 3.821 3.98 5,413
05/13/2013 4.05 4.05 3.88 3.99 34,287
05/10/2013 4.09 4.1399 4 4.02 10,462
05/09/2013 4.44 4.44 4.03 4.03 22,495
05/08/2013 4.481 4.51 4.41 4.48 16,461
05/07/2013 4.5 4.55 4.45 4.48 134,602
05/06/2013 4.48 4.5 4.4205 4.49 32,618
05/03/2013 4.5 4.5 4.4 4.46 7,606
05/02/2013 4.4 4.49 4.39 4.49 7,827
05/01/2013 4.39 4.5 4.39 4.43 26,523
04/30/2013 4.26 4.43 4.24 4.39 12,754
04/29/2013 4.31 4.35 4.21 4.21 7,973
04/26/2013 4.32 4.4 4.32 4.34 12,495
04/25/2013 4.31 4.32 4.28 4.3 1,856
04/24/2013 4.47 4.48 4.22 4.32 17,103
04/23/2013 4.5 4.5 4.4185 4.49 9,156
04/22/2013 4.45 4.5 4.45 4.49 114,578
04/19/2013 4.3001 4.45 4.3001 4.42 11,701
04/18/2013 4.31 4.44 4.21 4.3 10,758
04/17/2013 4.25 4.4499 4.25 4.33 7,671
04/16/2013 4.25 4.36 4.25 4.34 1,945
04/15/2013 4.4 4.4 4.12 4.25 18,924
04/12/2013 4.27 4.45 4.27 4.42 17,630
04/11/2013 4.44 4.45 4.4201 4.45 18,450
04/10/2013 4.33 4.45 4.29 4.4 4,732
04/09/2013 4.18 4.43 4.18 4.41 2,955
04/08/2013 4.35 4.45 4.29 4.29 18,829
04/05/2013 4.25 4.35 4.25 4.31 21,970
04/04/2013 4.25 4.47 4.24 4.31 304,327
04/03/2013 4.17 4.25 4.17 4.23 17,393
04/02/2013 4.16 4.21 4.16 4.2 78,600
04/01/2013 4.17 4.2 4.17 4.17 10,851
03/28/2013 4.23 4.25 4.2 4.2 2,863
03/27/2013 4.17 4.25 4.13 4.17 37,797
03/26/2013 4.1 4.24 4.1 4.17 5,452
03/25/2013 4.25 4.25 4.07 4.09 12,171
03/22/2013 4.08 4.21 4.07 4.18 15,917
03/21/2013 4.03 4.1141 4 4.08 29,122
03/20/2013 4.34 4.54 4.05 4.06 18,571
03/19/2013 3.8 4.51 3.75 4.19 188,625
03/18/2013 3.52 3.76 3.41 3.7 8,284
03/15/2013 3.52 3.7399 3.51 3.65 12,782
03/14/2013 3.54 3.64 3.54 3.54 3,739
03/13/2013 3.57 3.63 3.52 3.52 4,462
03/12/2013 3.64 3.65 3.53 3.53 9,120
03/11/2013 3.64 3.8 3.56 3.61 7,921
03/08/2013 3.649 3.75 3.62 3.68 6,346
03/07/2013 3.55 3.65 3.531 3.65 6,261
03/06/2013 3.384 3.72 3.38 3.55 5,625
03/05/2013 3.61 3.61 3.53 3.59 131,239
03/04/2013 3.59 3.77 3.5475 3.6 33,557
03/01/2013 3.68 3.68 3.5 3.58 10,189
02/28/2013 3.54 3.69 3.54 3.63 8,050
02/27/2013 3.6 3.73 3.6 3.72 8,937
02/26/2013 3.57 3.65 3.5302 3.6 50,200
02/25/2013 3.57 3.74 3.5 3.6 18,819
02/22/2013 3.6 3.7 3.52 3.56 32,960
02/21/2013 3.52 3.59 3.51 3.51 3,625
02/20/2013 3.46 3.6 3.46 3.54 30,179
02/19/2013 3.48 3.49 3.4565 3.49 1,330
02/15/2013 3.4022 3.49 3.4022 3.44 855
02/14/2013 3.5 3.6 3.35 3.47 30,268
02/13/2013 3.35 3.5032 3.35 3.5 85,253
02/12/2013 3.36 3.41 3.33 3.33 14,869
02/11/2013 3.37 3.42 3.33 3.33 9,151
02/08/2013 3.44 3.44 3.32 3.32 2,020
02/07/2013 3.32 3.41 3.32 3.37 8,941
02/06/2013 3.33 3.35 3.305 3.35 9,087
02/05/2013 3.37 3.37 3.3412 3.35 4,119
02/04/2013 3.33 3.369 3.33 3.36 19,334
02/01/2013 3.29 3.38 3.23 3.34 7,209
01/31/2013 3.18 3.38 3.18 3.27 30,322
01/30/2013 3.1 3.16 3.05 3.15 106,608
01/29/2013 3.06 3.13 2.95 3.13 40,476
01/28/2013 3.17 3.22 3.03 3.16 40,788
01/25/2013 3.03 3.28 3.02 3.23 19,125
01/24/2013 3.1 3.16 3 3.07 27,320
01/23/2013 3.08 3.28 3.08 3.13 170,732
01/22/2013 3.28 3.28 3.1 3.24 23,869
01/18/2013 3.4 3.4 3.05 3.33 47,450
01/17/2013 3.3401 3.43 3.3401 3.4 13,755
01/16/2013 3.19 3.36 3.16 3.34 2,835
01/15/2013 3.34 3.36 3.2 3.2 1,619
01/14/2013 3.19 3.33 3.13 3.31 9,989
01/11/2013 3.26 3.3 3.24 3.24 6,235
01/10/2013 3.09 3.34 3.04 3.32 30,309
01/09/2013 3.1 3.2 3.09 3.13 14,383
01/08/2013 3.105 3.2 3.105 3.13 2,094
01/07/2013 3.26 3.29 3.1 3.1 5,147
01/04/2013 3.27 3.29 3.14 3.19 23,967
01/03/2013 3.18 3.31 3.04 3.2 19,564
01/02/2013 3.19 3.32 3.15 3.22 94,284
12/31/2012 3.07 3.19 3 3.16 13,403
12/28/2012 3.12 3.16 3 3.13 4,703
12/27/2012 3.11 3.24 2.871 3.18 17,395
12/26/2012 3.08 3.18 3.08 3.14 5,044
12/24/2012 3.06 3.11 2.9 3.08 11,265
12/21/2012 3.03 3.12 3 3.11 11,500
12/20/2012 2.8 3.07 2.7734 3.03 242,911
12/19/2012 2.75 2.85 2.56 2.73 29,504
12/18/2012 2.73 2.8901 2.61 2.78 37,074
12/17/2012 2.55 2.75 2.55 2.69 151,434
12/14/2012 2.55 2.575 2.54 2.56 17,154
12/13/2012 2.55 2.67 2.55 2.58 73,482
12/12/2012 2.57 2.67 2.41 2.56 68,897
12/11/2012 2.53 2.69 2.47 2.6 66,522
12/10/2012 2.59 2.61 2.48 2.48 26,440
12/07/2012 2.64 2.69 2.5 2.59 27,203
12/06/2012 2.76 2.78 2.55 2.6 31,564
12/05/2012 2.73 2.73 2.57 2.73 13,667
12/04/2012 2.77 2.8 2.58 2.74 69,789
12/03/2012 2.75 2.8 2.7001 2.76 4,645
11/30/2012 2.66 2.85 2.66 2.78 13,724
11/29/2012 2.7 2.7 2.45 2.68 306,925
11/28/2012 2.63 2.73 2.61 2.61 26,974
11/27/2012 2.74 2.74 2.63 2.63 29,323
11/26/2012 2.6 2.8 2.6 2.68 53,485
11/23/2012 2.61 2.75 2.6 2.61 1,902
11/21/2012 2.81 2.82 2.6 2.64 3,198
11/20/2012 2.82 2.85 2.338 2.81 30,686
11/19/2012 2.87 2.89 2.736 2.79 17,128
11/16/2012 2.87 2.87 2.23 2.7 62,179
11/15/2012 2.84 3 2.82 2.91 20,901
11/14/2012 3.03 3.11 2.89 2.99 21,097
11/13/2012 3.04 3.13 2.86 3.06 22,141
11/12/2012 3 3.209 3 3.03 65,617
11/09/2012 2.9 3.2 2.79 3.04 21,701
11/08/2012 2.97 3 2.7868 2.9 99,975
11/07/2012 3.05 3.2 2.83 2.94 60,792
11/06/2012 3.15 3.15 3 3.03 52,258
11/05/2012 3.22 3.22 3.11 3.1999 13,206
11/02/2012 3.18 3.22 3.1 3.16 10,407
11/01/2012 3.22 3.27 3.16 3.21 9,709
10/31/2012 3.3 3.35 3.12 3.29 52,686
10/26/2012 3.27 3.39 3.2 3.37 92,623
10/25/2012 3.28 3.38 3.27 3.29 155,185
10/24/2012 3.27 3.39 3.27 3.35 1,652
10/23/2012 3.29 3.3989 3.28 3.33 5,649
10/22/2012 3.28 3.39 3.28 3.3 1,289
10/19/2012 3.35 3.4 3.34 3.38 12,773
10/18/2012 3.45 3.45 3.35 3.4 1,321
10/17/2012 3.43 3.44 3.35 3.4 1,093
10/16/2012 3.39 3.4 3.3 3.4 42,806
10/15/2012 3.39 3.4 3.35 3.37 6,987
10/12/2012 3.44 3.44 3.35 3.36 1,630
10/11/2012 3.47 3.48 3.36 3.41 5,026
10/10/2012 3.4 3.47 3.35 3.45 5,830
10/09/2012 3.35 3.4 3.35 3.4 2,238
10/08/2012 3.43 3.49 3.38 3.38 56,097
10/05/2012 3.43 3.49 3.4 3.4 2,363
10/04/2012 3.4 3.5 3.4 3.4244 4,108
10/03/2012 3.5 3.5 3.4 3.4 14,800
10/02/2012 3.4 3.49 3.4 3.45 2,327
10/01/2012 3.34 3.5 3.32 3.36 12,190
09/28/2012 3.45 3.5 3.365 3.49 8,342
09/27/2012 3.45 3.5 3.4 3.42 40,121
09/26/2012 3.33 3.55 3.28 3.45 27,984
09/25/2012 3.46 3.46 3.301 3.33 21,670
09/24/2012 3.44 3.55 3.4 3.46 9,631
09/21/2012 3.49 3.55 3.39 3.45 24,160
09/20/2012 3.51 3.67 3.45 3.47 25,075
09/19/2012 3.5 3.6 3.45 3.6 7,480
09/18/2012 3.64 3.69 3.5 3.54 34,967
09/17/2012 3.65 3.65 3.57 3.61 24,368
09/14/2012 3.52 3.66 3.52 3.64 1,667
09/13/2012 3.55 3.69 3.46 3.53 12,030
09/12/2012 3.5 3.5708 3.4 3.57 56,455
09/11/2012 3.31 3.5536 3.31 3.46 52,813
09/10/2012 3.29 3.39 3.29 3.35 10,429
09/07/2012 3.28 3.44 3.2701 3.33 39,082
09/06/2012 3.32 3.4235 3.26 3.3 34,412
09/05/2012 3.48 3.48 3.36 3.36 20,281
09/04/2012 3.48 3.6 3.3328 3.4 25,604
08/31/2012 3.48 3.65 3.45 3.47 26,699
08/30/2012 3.5 3.63 3.48 3.53 15,480
08/29/2012 3.564 3.68 3.56 3.58 10,258
08/28/2012 3.53 3.68 3.53 3.68 3,975
08/27/2012 3.55 3.72 3.4501 3.64 6,217
08/24/2012 3.62 3.72 3.5 3.59 35,759
08/23/2012 3.66 3.71 3.55 3.65 6,619
08/22/2012 3.88 3.88 3.62 3.63 6,259
08/21/2012 3.81 3.9499 3.6601 3.75 13,598
08/20/2012 3.64 3.94 3.63 3.75 5,525
08/17/2012 3.77 3.77 3.54 3.7 9,302
08/16/2012 3.59 3.74 3.48 3.64 28,712
08/15/2012 3.61 3.74 3.51 3.65 3,770
08/14/2012 3.67 3.85 3.52 3.56 15,318
08/13/2012 3.7 3.97 3.63 3.72 35,603
08/10/2012 3.52 4.02 3.48 3.65 34,769
08/09/2012 3.55 3.55 3.45 3.46 9,008
08/08/2012 3.45 3.65 3.45 3.51 20,193
08/07/2012 3.42 3.56 3.37 3.46 5,545
08/06/2012 3.38 3.46 3.33 3.44 30,357
08/03/2012 3.56 3.56 3.4201 3.47 10,765
08/02/2012 3.601 3.65 3.42 3.56 11,462
08/01/2012 3.47 3.64 3.41 3.59 12,909
07/31/2012 3.54 3.5501 3.43 3.43 75,401
07/30/2012 3.69 3.72 3.41 3.43 15,462
07/27/2012 3.49 3.74 3.42 3.67 13,985
07/26/2012 3.46 3.69 3.44 3.51 12,694
07/25/2012 3.52 3.64 3.42 3.51 29,172
07/24/2012 3.59 3.78 3.41 3.55 13,052
07/23/2012 3.51 3.81 3.5 3.58 39,489
07/20/2012 3.84 3.84 3.64 3.7 1,729
07/19/2012 3.76 3.85 3.66 3.79 3,368
07/18/2012 3.79 3.87 3.73 3.73 2,695
07/17/2012 3.78 3.85 3.76 3.79 3,390
07/16/2012 3.92 3.99 3.7618 3.78 4,312
07/13/2012 3.75 3.79 3.7228 3.76 2,322
07/12/2012 3.7 3.74 3.7 3.71 3,000
07/11/2012 3.83 3.83 3.7 3.73 10,214
07/10/2012 3.82 3.85 3.72 3.72 24,996
07/09/2012 3.78 3.89 3.76 3.77 30,093
07/06/2012 3.82 3.852 3.77 3.8 18,446
07/05/2012 3.87 3.9 3.76 3.81 30,929
07/03/2012 3.87 3.9 3.82 3.87 7,085
07/02/2012 3.88 3.96 3.83 3.87 11,108
06/29/2012 3.89 3.99 3.82 3.9 8,855
06/28/2012 3.95 3.99 3.832 3.84 8,671
06/27/2012 4 4 3.82 3.82 10,375
06/26/2012 3.87 4 3.81 3.86 4,980
06/25/2012 3.86 3.9569 3.82 3.85 12,269
06/22/2012 3.92 3.99 3.87 3.95 4,571
06/21/2012 4.2 4.24 3.92 3.94 2,601
06/20/2012 4.1 4.15 3.89 4 19,109
06/19/2012 4.03 4.2 3.9 4.1 24,786
06/18/2012 4.05 4.2791 4.05 4.19 20,753
06/15/2012 4 4.12 4 4.07 7,972
06/14/2012 4.02 4.02 3.99 3.99 9,300
06/13/2012 4.01 4.13 3.99 3.99 4,239
06/12/2012 4.01 4.11 3.98 4 13,200
06/11/2012 4 4.06 3.99 4.06 8,076
06/08/2012 3.87 4.02 3.86 3.99 12,002
06/07/2012 3.97 3.97 3.83 3.88 3,833
06/06/2012 3.9 4.09 3.76 4 4,959
06/05/2012 3.89 3.95 3.81 3.95 4,803
06/04/2012 3.96 3.96 3.71 3.92 21,427
06/01/2012 3.92 4 3.7788 3.97 16,538
05/31/2012 3.84 3.99 3.81 3.99 10,616
05/30/2012 3.91 3.96 3.82 3.87 6,299
05/29/2012 3.92 4.07 3.85 3.96 8,481
05/25/2012 4.11 4.11 3.82 3.93 16,589
05/24/2012 4.15 4.17 4 4.11 21,270
05/23/2012 4.06 4.16 3.941 4.02 6,220
05/22/2012 4.18 4.18 4 4.09 14,363
05/21/2012 4.09 4.2 4.09 4.14 44,848
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.