Range Low Price High Price Comment
30 days $4.12 $5.02 Wednesday, 24th Jul 2024 GAIA stock ended at $4.91. This is 1.41% less than the trading day before Tuesday, 23rd Jul 2024. During the day the stock fluctuated 2.46% from a day low at $4.88 to a day high of $5.00.
90 days $3.46 $5.02
52 weeks $2.11 $5.02

Historical Gaiam prices

Date Open High Low Close Volume
Jul 24, 2024 $5.00 $5.00 $4.88 $4.91 10 644
Jul 23, 2024 $4.94 $5.02 $4.94 $4.98 26 851
Jul 22, 2024 $4.87 $4.95 $4.77 $4.95 17 019
Jul 19, 2024 $4.71 $4.91 $4.71 $4.86 23 397
Jul 18, 2024 $4.94 $4.94 $4.71 $4.71 19 939
Jul 17, 2024 $4.92 $4.94 $4.76 $4.94 27 204
Jul 16, 2024 $4.74 $4.94 $4.71 $4.80 22 176
Jul 15, 2024 $4.61 $4.83 $4.60 $4.67 24 632
Jul 12, 2024 $4.62 $4.73 $4.58 $4.62 21 644
Jul 11, 2024 $4.68 $4.68 $4.40 $4.58 26 188
Jul 10, 2024 $4.58 $4.66 $4.51 $4.62 34 955
Jul 09, 2024 $4.65 $4.65 $4.51 $4.51 16 394
Jul 08, 2024 $4.70 $4.70 $4.58 $4.66 12 625
Jul 05, 2024 $4.48 $4.74 $4.47 $4.68 13 745
Jul 03, 2024 $4.67 $4.73 $4.49 $4.52 18 477
Jul 02, 2024 $4.60 $4.77 $4.60 $4.67 12 892
Jul 01, 2024 $4.44 $4.61 $4.44 $4.53 13 124
Jun 28, 2024 $4.22 $4.44 $4.19 $4.41 38 621
Jun 27, 2024 $4.50 $4.61 $4.12 $4.29 91 428
Jun 26, 2024 $4.60 $4.62 $4.50 $4.51 18 550
Jun 25, 2024 $4.62 $4.73 $4.57 $4.62 13 872
Jun 24, 2024 $4.82 $4.94 $4.56 $4.56 47 356
Jun 21, 2024 $5.00 $5.00 $4.75 $4.81 33 645
Jun 20, 2024 $4.84 $5.02 $4.75 $4.97 52 764
Jun 18, 2024 $4.73 $4.89 $4.70 $4.76 16 345

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GAIA stock historical prices to predict future price movements?
Trend Analysis: Examine the GAIA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GAIA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Gaiam

Gaiam Gaia, Inc. operates a digital video subscription service and on-line community for underserved member base in the United States, Canada, Australia, and internationally. It has a digital content library of approximately 10,000 titles in Spanish, German, and French languages available to its subscribers on internet-connected devices. The company's network includes Yoga channel, which provides access to yoga, eastern arts, and other movement based c... GAIA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT