GAIA - Gaiam
Twittering - Tweeting - Chatting about GAIA Gaiam




Date - Time Alert
2012-02-08 14:00:00 Price (3.55) Rises Above Moving Average of 3.55
2012-02-02 15:30:00 Price (3.5) Rises Above Moving Average of 3.5
2012-02-02 14:00:00 Price (3.45) Moves Below Moving Average of 3.5
2012-02-02 10:00:00 Price (3.37) Moves Below Moving Average of 3.49
2012-02-01 16:00:00 Price (3.5) Rises Above Moving Average of 3.49
2012-02-01 14:00:00 Price (3.42) Moves Below Moving Average of 3.48
2012-01-18 16:00:00 Price (3.23) Rises Above Moving Average of 3.22
2012-01-18 12:00:00 Price (3.2) Moves Below Moving Average of 3.22
2012-01-18 11:00:00 Price (3.25) Rises Above Moving Average of 3.22
2012-01-18 09:30:00 Price (3.2) Moves Below Moving Average of 3.22
2012-01-11 14:00:00 Price (3.21) Rises Above Moving Average of 3.18
2012-01-10 11:00:00 Price (3.24) Rises Above Moving Average of 3.19
2012-01-06 10:30:00 Price (3.21) Rises Above Moving Average of 3.21
2012-01-05 15:00:00 Price (3.18) Moves Below Moving Average of 3.21
2012-01-05 13:30:00 Price (3.22) Rises Above Moving Average of 3.22
2012-01-03 14:00:00 Price (3.24) Moves Below Moving Average of 3.26
2012-01-03 09:30:00 Price (3.28) Rises Above Moving Average of 3.26
2011-12-08 14:00:00 Price (3.57) Moves Below Moving Average of 3.64
2011-12-08 13:00:00 Price (3.66) Rises Above Moving Average of 3.64
2011-12-08 12:00:00 Price (3.62) Moves Below Moving Average of 3.64
2011-12-07 09:30:00 Price (3.66) Moves Below Moving Average of 3.67
2011-12-06 15:00:00 Price (3.68) Rises Above Moving Average of 3.68
2011-12-06 13:00:00 Price (3.7) Rises Above Moving Average of 3.69
2011-12-06 11:30:00 Price (3.66) Moves Below Moving Average of 3.69
2011-12-01 11:00:00 Price (3.69) Moves Below Moving Average of 3.75
2011-11-15 09:30:00 Price (3.92) Moves Below Moving Average of 3.92
2011-11-14 13:00:00 Price (3.9) Moves Below Moving Average of 3.91
2011-11-10 16:00:00 Price (3.82) Moves Below Moving Average of 3.88
2011-11-03 11:00:00 Price (3.77) Moves Below Moving Average of 3.81
2011-11-01 14:30:00 Price (3.79) Rises Above Moving Average of 3.78
2011-11-01 10:30:00 Price (3.78) Rises Above Moving Average of 3.78
2011-11-01 09:30:00 Price (3.7) Moves Below Moving Average of 3.78
2011-10-24 10:00:00 Price (3.53) Moves Below Moving Average of 3.54
2011-10-11 12:30:00 Price (3.4) Rises Above Moving Average of 3.39
2011-10-11 11:30:00 Price (3.31) Moves Below Moving Average of 3.4
2011-10-11 10:30:00 Price (3.45) Rises Above Moving Average of 3.4
2011-10-10 13:00:00 Price (3.4) Moves Below Moving Average of 3.42
2011-10-10 12:00:00 Price (3.44) Rises Above Moving Average of 3.42
2011-09-30 13:30:00 Price (3.6) Rises Above Moving Average of 3.59
2011-09-22 10:30:00 Price (3.63) Moves Below Moving Average of 3.68
2011-09-21 11:30:00 Price (3.72) Rises Above Moving Average of 3.67
2011-09-21 09:30:00 Price (3.66) Moves Below Moving Average of 3.67
2011-09-15 13:00:00 Price (3.67) Rises Above Moving Average of 3.62
2011-09-15 11:30:00 Price (3.59) Moves Below Moving Average of 3.62
2011-09-15 09:30:00 Price (3.63) Rises Above Moving Average of 3.62
2011-09-14 15:30:00 Price (3.61) Moves Below Moving Average of 3.62
2011-09-14 13:00:00 Price (3.62) Rises Above Moving Average of 3.62
2011-09-14 10:30:00 Price (3.56) Moves Below Moving Average of 3.62
2011-09-13 15:30:00 Price (3.61) Moves Below Moving Average of 3.61
2011-09-13 11:00:00 Price (3.66) Rises Above Moving Average of 3.61
2011-09-12 16:00:00 Price (3.62) Rises Above Moving Average of 3.61
2011-09-12 11:00:00 Price (3.6) Moves Below Moving Average of 3.62
2011-09-09 13:30:00 Price (3.63) Rises Above Moving Average of 3.63
2011-09-09 12:30:00 Price (3.58) Moves Below Moving Average of 3.62
2011-09-08 15:00:00 Price (3.62) Moves Below Moving Average of 3.62
2011-09-08 11:30:00 Price (3.65) Rises Above Moving Average of 3.63
2011-09-08 09:30:00 Price (3.63) Moves Below Moving Average of 3.63
2011-09-06 09:30:00 Price (3.64) Moves Below Moving Average of 3.66
2011-09-02 11:00:00 Price (3.62) Moves Below Moving Average of 3.67
2011-09-01 11:00:00 Price (3.79) Rises Above Moving Average of 3.68
2011-08-30 16:00:00 Price (3.7) Rises Above Moving Average of 3.68
2011-08-30 10:00:00 Price (3.61) Moves Below Moving Average of 3.7
2011-08-03 14:00:00 Price (4.67) Rises Above Moving Average of 4.65
2011-08-02 12:00:00 Price (4.67) Moves Below Moving Average of 4.69
2011-08-02 11:00:00 Price (4.7) Rises Above Moving Average of 4.69
2011-08-01 15:00:00 Price (4.71) Rises Above Moving Average of 4.7
2011-08-01 11:30:00 Price (4.8) Rises Above Moving Average of 4.72
2011-07-22 13:00:00 Price (4.83) Moves Below Moving Average of 4.87
2011-07-22 11:00:00 Price (4.88) Rises Above Moving Average of 4.87
2011-07-22 09:30:00 Price (4.87) Moves Below Moving Average of 4.87
2011-07-21 15:30:00 Price (4.88) Rises Above Moving Average of 4.87
2011-07-14 11:00:00 Price (4.88) Moves Below Moving Average of 4.95
2011-07-08 10:30:00 Price (4.85) Moves Below Moving Average of 4.88
2011-07-07 14:00:00 Price (4.88) Rises Above Moving Average of 4.88
2011-07-06 13:30:00 Price (4.86) Moves Below Moving Average of 4.86
2011-06-24 11:00:00 Price (4.71) Moves Below Moving Average of 4.73
2011-06-22 15:00:00 Price (4.78) Rises Above Moving Average of 4.76
2011-06-22 13:30:00 Price (4.78) Rises Above Moving Average of 4.76
2011-06-20 12:30:00 Price (4.93) Rises Above Moving Average of 4.82
2011-06-03 14:30:00 Price (5.04) Moves Below Moving Average of 5.06
2011-06-02 10:00:00 Price (5.15) Rises Above Moving Average of 5.07
2011-06-01 14:30:00 Price (5.07) Moves Below Moving Average of 5.08
2011-05-27 14:30:00 Price (5.17) Rises Above Moving Average of 5.12
2011-05-09 16:00:00 Price (5.83) Moves Below Moving Average of 5.87
2011-05-09 11:30:00 Price (5.91) Rises Above Moving Average of 5.88
2011-04-07 16:00:00 Price (6.52) Moves Below Moving Average of 6.53
2011-03-30 11:00:00 Price (6.56) Rises Above Moving Average of 6.52
2011-03-10 09:30:00 Price (7.48) Moves Below Moving Average of 7.61
2011-03-08 15:30:00 Price (7.59) Moves Below Moving Average of 7.6
2011-03-08 11:30:00 Price (7.61) Rises Above Moving Average of 7.6
2011-02-18 14:30:00 Price (7.69) Rises Above Moving Average of 7.66
2011-02-09 13:00:00 Price (7.7) Rises Above Moving Average of 7.69
2011-02-09 11:30:00 Price (7.67) Moves Below Moving Average of 7.69
2011-02-09 10:30:00 Price (7.73) Rises Above Moving Average of 7.69
2011-02-08 16:00:00 Price (7.73) Rises Above Moving Average of 7.69
2011-02-08 12:00:00 Price (7.61) Moves Below Moving Average of 7.69
2011-02-07 10:30:00 Price (7.75) Rises Above Moving Average of 7.69
2011-02-04 15:30:00 Price (7.69) Rises Above Moving Average of 7.69
2011-02-04 11:00:00 Price (7.65) Moves Below Moving Average of 7.7
2011-01-31 16:00:00 Price (7.63) Rises Above Moving Average of 7.63
2011-01-31 15:00:00 Price (7.59) Moves Below Moving Average of 7.63
2011-01-31 12:30:00 Price (7.62) Rises Above Moving Average of 7.62
2011-01-28 11:30:00 Price (7.46) Moves Below Moving Average of 7.59
2011-01-13 10:30:00 Price (7.53) Rises Above Moving Average of 7.48
2011-01-03 16:00:00 Price (7.67) Rises Above Moving Average of 7.67
2011-01-03 14:00:00 Price (7.66) Moves Below Moving Average of 7.67
2011-01-03 10:30:00 Price (7.71) Rises Above Moving Average of 7.67
2011-01-03 09:30:00 Price (7.56) Moves Below Moving Average of 7.67
2010-12-31 10:30:00 Price (7.6) Moves Below Moving Average of 7.67
2010-12-29 16:00:00 Price (7.68) Rises Above Moving Average of 7.68
2010-12-29 15:00:00 Price (7.67) Moves Below Moving Average of 7.68
2010-12-29 12:30:00 Price (7.7) Rises Above Moving Average of 7.68
2010-12-29 11:30:00 Price (7.66) Moves Below Moving Average of 7.68
2010-12-28 15:30:00 Price (7.7) Rises Above Moving Average of 7.69
2010-12-27 14:00:00 Price (7.68) Moves Below Moving Average of 7.69
2010-12-23 12:30:00 Price (7.73) Rises Above Moving Average of 7.7
2010-12-15 12:00:00 Price (7.65) Moves Below Moving Average of 7.69
2010-12-15 11:00:00 Price (7.7) Rises Above Moving Average of 7.69
2010-12-14 14:30:00 Price (7.68) Moves Below Moving Average of 7.69
2010-12-13 14:00:00 Price (7.66) Moves Below Moving Average of 7.66
2010-12-13 09:30:00 Price (7.64) Moves Below Moving Average of 7.65
2010-12-10 13:00:00 Price (7.65) Rises Above Moving Average of 7.64
2010-12-10 11:00:00 Price (7.63) Moves Below Moving Average of 7.64
2010-11-23 13:00:00 Price (7.42) Rises Above Moving Average of 7.25
2010-11-23 11:30:00 Price (7.23) Moves Below Moving Average of 7.25
2010-11-18 16:00:00 Price (7.18) Moves Below Moving Average of 7.22
2010-11-18 09:30:00 Price (7.27) Rises Above Moving Average of 7.2
2010-11-17 14:30:00 Price (7.2) Moves Below Moving Average of 7.2
2010-11-17 11:00:00 Price (7.22) Rises Above Moving Average of 7.2
2010-11-11 11:30:00 Price (7.09) Moves Below Moving Average of 7.32
2010-11-10 14:00:00 Price (7.32) Rises Above Moving Average of 7.32
2010-11-08 09:30:00 Price (7.36) Moves Below Moving Average of 7.38
2010-11-02 09:30:00 Price (7.27) Rises Above Moving Average of 7.27
2010-10-28 11:30:00 Price (7.25) Rises Above Moving Average of 7.21
2010-10-28 10:00:00 Price (7.27) Rises Above Moving Average of 7.2
2010-10-27 11:30:00 Price (7.05) Moves Below Moving Average of 7.17
2010-10-05 09:30:00 Price (6.32) Rises Above Moving Average of 6.32
2010-10-04 12:30:00 Price (6.27) Moves Below Moving Average of 6.31
2010-09-10 13:00:00 Price (5.72) Rises Above Moving Average of 5.7
2010-09-10 12:00:00 Price (5.69) Moves Below Moving Average of 5.7
2010-09-01 11:00:00 Price (5.69) Rises Above Moving Average of 5.64
2010-08-23 13:30:00 Price (5.86) Rises Above Moving Average of 5.85
2010-08-23 10:30:00 Price (5.84) Moves Below Moving Average of 5.85
2010-08-23 09:30:00 Price (5.87) Rises Above Moving Average of 5.85
2010-08-18 15:30:00 Price (5.9) Moves Below Moving Average of 5.91
2010-08-18 11:30:00 Price (5.92) Rises Above Moving Average of 5.92
2010-08-18 10:00:00 Price (5.92) Moves Below Moving Average of 5.92
2010-08-17 14:00:00 Price (5.98) Rises Above Moving Average of 5.93
2010-07-28 10:00:00 Price (6.38) Moves Below Moving Average of 6.47
2010-07-21 15:00:00 Price (6.33) Moves Below Moving Average of 6.36
2010-07-20 13:30:00 Price (6.39) Rises Above Moving Average of 6.33
2010-07-20 11:30:00 Price (6.33) Rises Above Moving Average of 6.32
2010-07-20 10:00:00 Price (6.3) Moves Below Moving Average of 6.32
2010-07-19 15:30:00 Price (6.35) Rises Above Moving Average of 6.32
2010-07-19 14:30:00 Price (6.32) Moves Below Moving Average of 6.32
2010-07-19 11:00:00 Price (6.31) Moves Below Moving Average of 6.32
2010-07-13 09:30:00 Price (6.41) Rises Above Moving Average of 6.39
2010-06-22 09:30:00 Price (7.64) Rises Above Moving Average of 7.63
2010-06-21 11:00:00 Price (7.62) Moves Below Moving Average of 7.65
2010-06-21 10:00:00 Price (7.73) Rises Above Moving Average of 7.65
2010-06-18 15:30:00 Price (7.61) Moves Below Moving Average of 7.66
2010-06-18 13:30:00 Price (7.68) Rises Above Moving Average of 7.66
2010-06-18 12:30:00 Price (7.65) Moves Below Moving Average of 7.66
2010-06-18 09:30:00 Price (7.7) Rises Above Moving Average of 7.67
2010-06-16 13:00:00 Price (7.67) Moves Below Moving Average of 7.68
2010-06-16 11:30:00 Price (7.74) Rises Above Moving Average of 7.68
2010-06-16 09:30:00 Price (7.66) Moves Below Moving Average of 7.68
2010-06-15 12:30:00 Price (7.68) Moves Below Moving Average of 7.68
2010-06-15 10:30:00 Price (7.68) Moves Below Moving Average of 7.68
2010-06-14 14:30:00 Price (7.68) Moves Below Moving Average of 7.69
2010-06-14 09:30:00 Price (7.74) Rises Above Moving Average of 7.7
2010-06-04 09:30:00 Price (7.93) Moves Below Moving Average of 8.08
2010-06-02 16:00:00 Price (8.13) Rises Above Moving Average of 8.07
2010-05-05 09:30:00 Price (9.28) Rises Above Moving Average of 9.11
2010-05-04 09:30:00 Price (9.08) Moves Below Moving Average of 9.08
2010-04-13 11:30:00 Price (8.56) Rises Above Moving Average of 8.54
2009-08-28 15:00:00 Price (5.72) Rises Above Moving Average of 5.61
2009-08-28 14:00:00 Price (5.6) Moves Below Moving Average of 5.61
2009-08-06 09:30:00 Price (5.12) Rises Above Moving Average of 5.06
2009-08-03 09:30:00 Price (5.04) Rises Above Moving Average of 5.04
2009-07-30 09:30:00 Price (5.08) Rises Above Moving Average of 5.08
2009-07-28 11:00:00 Price (5.05) Moves Below Moving Average of 5.14
2009-07-28 10:00:00 Price (5.15) Rises Above Moving Average of 5.15
2009-07-27 11:00:00 Price (5.2) Rises Above Moving Average of 5.19
2009-07-24 10:30:00 Price (5.24) Rises Above Moving Average of 5.22
2009-07-24 09:30:00 Price (5.18) Moves Below Moving Average of 5.22
2009-07-23 13:00:00 Price (5.23) Rises Above Moving Average of 5.22
2009-06-22 12:00:00 Price (5.9) Moves Below Moving Average of 5.99
2009-06-02 09:30:00 Price (5.86) Rises Above Moving Average of 5.54
2009-05-27 09:30:00 Price (5.78) Rises Above Moving Average of 5.68
2009-05-13 09:30:00 Price (5.6) Moves Below Moving Average of 5.66
2009-05-11 15:30:00 Price (5.63) Moves Below Moving Average of 5.64
2009-04-01 09:30:00 Price (3.21) Moves Below Moving Average of 3.24
2009-03-10 16:00:00 Price (3.06) Rises Above Moving Average of 2.96
2009-02-17 09:30:00 Price (3.46) Moves Below Moving Average of 3.64
2009-02-11 10:00:00 Price (3.73) Rises Above Moving Average of 3.66
2009-02-10 11:30:00 Price (3.62) Moves Below Moving Average of 3.67
2009-02-06 11:30:00 Price (3.71) Rises Above Moving Average of 3.68
2009-01-29 13:30:00 Price (3.93) Moves Below Moving Average of 3.94
2009-01-29 09:30:00 Price (3.95) Moves Below Moving Average of 3.96
2009-01-28 15:00:00 Price (3.97) Rises Above Moving Average of 3.96
2009-01-22 13:30:00 Price (4.13) Moves Below Moving Average of 4.15
2009-01-22 12:30:00 Price (4.15) Rises Above Moving Average of 4.15
2009-01-12 14:30:00 Price (4.35) Moves Below Moving Average of 4.38
2009-01-09 16:00:00 Price (4.4) Moves Below Moving Average of 4.4
2009-01-08 09:30:00 Price (4.53) Rises Above Moving Average of 4.39
2009-01-07 12:30:00 Price (4.37) Moves Below Moving Average of 4.4
2009-01-06 13:00:00 Price (4.41) Rises Above Moving Average of 4.4
2009-01-06 12:00:00 Price (4.4) Moves Below Moving Average of 4.41
2009-01-02 13:30:00 Price (4.5) Rises Above Moving Average of 4.43
2008-12-31 15:00:00 Price (4.5) Rises Above Moving Average of 4.46
2008-12-19 12:00:00 Price (4.69) Moves Below Moving Average of 4.75
2008-12-17 14:00:00 Price (4.77) Rises Above Moving Average of 4.76
2008-12-15 09:30:00 Price (4.78) Rises Above Moving Average of 4.76
2008-12-11 16:00:00 Price (4.71) Moves Below Moving Average of 4.71
2008-12-05 09:30:00 Price (4.19) Moves Below Moving Average of 4.35
2008-12-02 15:00:00 Price (4.45) Rises Above Moving Average of 4.36
2008-12-02 13:30:00 Price (4.34) Moves Below Moving Average of 4.38
2008-11-26 16:00:00 Price (4.96) Rises Above Moving Average of 4.87
2008-11-06 11:30:00 Price (7.94) Moves Below Moving Average of 7.95
2008-11-06 09:30:00 Price (7.97) Rises Above Moving Average of 7.95
2008-11-05 14:30:00 Price (7.92) Moves Below Moving Average of 7.94
2008-10-31 15:00:00 Price (8.15) Rises Above Moving Average of 7.86
2008-10-24 16:00:00 Price (7.81) Moves Below Moving Average of 7.94
2008-10-24 14:30:00 Price (7.92) Moves Below Moving Average of 7.93
2008-10-23 16:00:00 Price (8.1) Rises Above Moving Average of 7.97
2008-10-23 12:30:00 Price (8) Moves Below Moving Average of 8.03
2008-10-20 14:30:00 Price (8.38) Rises Above Moving Average of 8.32
2008-10-20 13:00:00 Price (8.33) Moves Below Moving Average of 8.36
2008-10-20 11:30:00 Price (8.55) Rises Above Moving Average of 8.4


What Blogs are saying about Gaiam
Lo que sienten en sus cuerpos es pura limpieza energética
Roland introduces BK-7m portable backing module
Roland unveils RD-300NX Digital Stage Piano
Roland announces GR-55 Guitar Synthesizer
Roland announces ATELIER Combo AT-350C, travel-friendly combo organ
Roland introduces UM-ONE, compact USB MIDI interface
Bringing health care to remote villages
Barbados Airport New High-Tech Security Scanner

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 3.88 3.52 3.32 3.22
Median Moving Average 4.41 3.59 3.48 3.22
Simple Moving Average 4.40 3.58 3.45 3.19
Triangular Moving Average 4.23 3.66 3.43 3.15


Gaiam is traded on the NSD (NASDAQ) using the symbol GAIA

Industry: RETAIL - Catalog & Mail Order Houses Sub Industry Specific Industry

The historical high for GAIA was 30.45 on the 26th of December 2007. It has been 1481 days since the historical high price.

The lowest price was 2.50 on the 5th of March 2009. It has been 1046 days since that low price.

The largest volume day was the 20th of June 2008 when 2,939,300 shares were traded. It has been 1304 days since that big volume day.

The lowest volume day was the 10th of April 2000 when only 0 shares changed hands. That was 4297 days ago.

What Google thinks of Gaiam

Seasonality Analysis of GAIA

Historical data for GAIA

Gaiam at ValueWiki
No Pattern Matches for GAIA

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to GAIA
Stocks with Negative Correlation to GAIA


Closing Prices over the past 15 trading days

GAIA chart



Date                Open    High    Low    Close
2012-02-10    3.46   3.64   3.37   3.64      6800
2012-02-09    3.52   3.59   3.39   3.49      4300
2012-02-08    3.45   3.56   3.37   3.50      12900
2012-02-07    3.50   3.50   3.40   3.43      9600
2012-02-06    3.59   3.64   3.57   3.60      55600
2012-02-03    3.55   3.66   3.50   3.64      35700
2012-02-02    3.50   3.52   3.37   3.50      16100
2012-02-01    3.38   3.58   3.38   3.50      9200
2012-01-31    3.48   3.60   3.48   3.58      4500
2012-01-30    3.41   3.65   3.32   3.55      21900
2012-01-27    3.51   3.54   3.47   3.53      7600
2012-01-26    3.59   3.59   3.45   3.45      9400
2012-01-25    3.63   3.63   3.52   3.60      14100
2012-01-24    3.58   3.62   3.54   3.60      10900
2012-01-23    3.68   3.72   3.57   3.60      37700








Previous symbol is GAI

Next symbol is GAIAX