Gaiam (GAIA)

3.98 +0.05  +1.27%  May 29, 3:54PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Gaiam Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 4.11 4.11 3.82 3.93 16589
May 24, 2012 4.15 4.17 4.00 4.11 21270
May 23, 2012 4.06 4.16 3.941 4.02 6220
May 22, 2012 4.18 4.18 4.00 4.09 14363
May 21, 2012 4.09 4.20 4.09 4.14 44848
May 18, 2012 4.00 4.18 3.99 4.06 30689
May 17, 2012 4.03 4.05 3.950 3.96 6149
May 16, 2012 3.92 4.11 3.92 4.05 9156
May 15, 2012 4.05 4.06 3.92 3.94 8935
May 14, 2012 4.04 4.208 3.86 4.09 29898
May 11, 2012 3.98 4.189 3.87 4.01 30794
May 10, 2012 3.75 4.24 3.75 3.98 88198
May 9, 2012 3.87 3.980 3.87 3.89 16490
May 8, 2012 3.84 3.879 3.735 3.86 3158
May 7, 2012 3.71 3.87 3.71 3.84 4359
May 4, 2012 3.81 3.84 3.65 3.68 24293
May 3, 2012 3.93 3.93 3.82 3.82 4371
May 2, 2012 3.93 4.00 3.89 3.94 6831
May 1, 2012 3.97 4.00 3.946 3.99 5327
April 30, 2012 3.92 4.04 3.90 3.95 28302
April 27, 2012 4.02 4.02 3.88 3.88 9912
April 26, 2012 3.97 4.00 3.97 3.99 620.00
April 25, 2012 4.07 4.108 3.93 3.98 73902
April 24, 2012 4.00 4.15 3.95 4.10 135847
April 23, 2012 4.10 4.22 3.95 4.03 86584
April 20, 2012 4.04 4.14 4.04 4.10 65151
April 19, 2012 4.190 4.23 4.06 4.06 14115
April 18, 2012 4.09 4.197 4.07 4.18 34717
April 17, 2012 4.10 4.16 4.09 4.09 19375
April 16, 2012 4.00 4.15 4.00 4.10 126374
April 13, 2012 4.03 4.04 3.99 3.99 10520
April 12, 2012 4.04 4.12 3.994 4.09 17611
April 11, 2012 4.09 4.14 4.04 4.09 51982
April 10, 2012 3.95 4.07 3.95 4.07 3419
April 9, 2012 3.97 4.118 3.81 4.01 28902
April 5, 2012 4.00 4.06 3.95 3.99 28873
April 4, 2012 4.11 4.11 3.90 4.05 11765
April 3, 2012 4.11 4.136 4.10 4.10 8672
April 2, 2012 4.00 4.14 4.00 4.10 7482
March 30, 2012 4.10 4.259 3.98 3.98 20818
March 29, 2012 4.16 4.22 4.10 4.19 23564
March 28, 2012 4.10 4.28 4.10 4.28 20298
March 27, 2012 4.11 4.19 3.975 4.11 45746
March 26, 2012 4.13 4.20 4.01 4.095 47964
March 23, 2012 4.13 4.19 4.001 4.14 4375
March 22, 2012 3.97 4.17 3.91 4.13 65735
March 21, 2012 3.74 3.95 3.66 3.90 106185
March 20, 2012 3.63 3.80 3.50 3.74 44365
March 19, 2012 3.59 3.68 3.49 3.61 14174
March 16, 2012 3.56 3.70 3.50 3.59 57670
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GAIA News

$GAIA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3aXj
about 29 days ago by MarketBrief
Stocks Flagged Technically OVERBOUGHT By The PPT: $SICK $BAL $CROX $HEAT $FXCM $GAIA $STM $SCVL - http://stks.co/322q
about 68 days ago by ibc_fn
$GAIA forms bullish "Diamond Bottom" chart pattern. http://stks.co/30PI
about 69 days ago by RecogniaEvents
$GAIA filed latest Annual Report http://stks.co/2t7m
about 75 days ago by MarketBrief
Gaiam, Inc. (GAIA) Reports Mixed Q4 Results
Mar 15, 4:03PM Street Insider
$GAIA to Acquire Vivendi Entertainment for $13.4M
about 75 days ago by Benzinga
Gaiam Reports Fourth Quarter 2011 Results
Mar 15, 4:00PM Business Wire
GAIAM, INC Financials
Nov 22, 1:04PM
$GAIA filed latest Quarterly Report http://stks.co/13bn
about 202 days ago by MarketBrief
$GAIA yoga next to run? $LULU
about 323 days ago by Lookatthesky
out of $GAIA for a loss. Had high hopes but maybe now is not quite the right time.
about 424 days ago by amuhlou
Today's Dividend-Paying Winners and Losers: http://goo.gl/Vce6p / $SBUX $SAFM $MW $IRM / $GAIA $TWIN $EVOL $ARMH
about 446 days ago by DynamicDividend
Notable dividend-payers reporting after today's close: $DK $EROC $GAIA $HRB $MW $SGK $BOX $STEI
about 447 days ago by DynamicDividend
@Dasan LOL! Short $GAIA is your anti-yoga bet.
about 529 days ago by davidspeltier
$GAIA GAIA will get you Higha
about 559 days ago by HedgeFundLIVE
thanks to $BBEP I managed to barely crawl out of the hole today, despite a bad day for $GAIA
about 568 days ago by amuhlou
$GAIA slowly climbing back from the abyss, but almost 9% leap in a single day is suspect
about 594 days ago by amuhlou
$GAIA down 4.33% to 6.40. $GS, $JPM having strong days $XLF up 0.32%.
about 606 days ago by HedgeFundLIVE
$GAIA up again today
about 628 days ago by amuhlou
$GAIA is running wild today
about 636 days ago by amuhlou
We sold out of our $GAIA long position.
about 683 days ago by HedgeFundLIVE
we are bidding for 300 $GAIA at 9.02
about 781 days ago by HedgeFundLIVE
thanks to $GAIA I'm just barely in the green today
about 782 days ago by amuhlou
glad to see $GAIA have another good day
about 785 days ago by amuhlou
We bought 200 $GAIA at 8.90
about 796 days ago by HedgeFundLIVE
wow! $GAIA exploding today
about 798 days ago by amuhlou
$GAIA very strong breakout in March
about 798 days ago by BroomeStreetTrader
$GAIA acting like it has seperated itself from the mkt and on a mission that has just started.
about 1022 days ago by Assailed

Recent Quotes

Symbol Price Chg Chg % Market Cap
GAIA 3.98 +0.05 +1.27% 89.21M
GAI 6.19 +0.54 +9.56% 19.99M
GAGA 4.95 -0.07 -1.39% 230.27M
GAF 65.06 +0.38 +0.58%
GABC 18.43 +0.12 +0.66% 230.71M
FFIN 32.58 +0.25 +0.77% 1.017B
FFIC 13.03 -0.04 -0.31% 405.17M
FFI 0.1701 +0.00 +0.00% 2.090M
FFHL 1.10 +0.06 +6.12% 13.54M
FFG 25.69 -0.14 -0.54% 792.98M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close