$2.76 (5.75%)

Volume: 11.541k

Closed: Mar 28, 2023

Hollow Logo Score: -2.302
Gaiam Stock
$2.76 (5.75%)

Volume: 11.541k

Closed: Mar 28, 2023

Score Hollow Logo -2.302
NASDAQ:GAIA

Gaiam Stock Price (Quote)

$2.76 ( 5.75% ) Tuesday, 28th Mar 2023

Range Low Price High Price Comment
30 days $2.57 $3.60 Tuesday, 28th Mar 2023 GAIA stock ended at $2.76. This is 5.75% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 4.14% from a day low at $2.66 to a day high of $2.77.
90 days $2.05 $4.03
52 weeks $2.05 $5.70

Historical Gaiam prices

Date Open High Low Close Volume
2023-03-28 $2.66 $2.77 $2.66 $2.76 11 541
2023-03-27 $2.60 $2.80 $2.59 $2.61 26 015
2023-03-24 $2.71 $2.71 $2.58 $2.60 31 296
2023-03-23 $2.80 $2.82 $2.67 $2.76 6 469
2023-03-22 $2.68 $2.79 $2.62 $2.75 16 634
2023-03-21 $2.67 $2.74 $2.64 $2.68 12 103
2023-03-20 $2.68 $2.75 $2.57 $2.65 19 821
2023-03-17 $2.63 $2.77 $2.59 $2.64 36 639
2023-03-16 $2.59 $2.80 $2.62 $2.68 85 562
2023-03-15 $2.73 $2.90 $2.68 $2.68 76 564
2023-03-14 $2.97 $3.18 $2.73 $2.73 219 513
2023-03-13 $3.00 $3.19 $2.96 $3.02 22 129
2023-03-10 $3.02 $3.09 $2.92 $3.09 15 300
2023-03-09 $3.19 $3.22 $3.00 $3.01 38 838
2023-03-08 $3.29 $3.49 $3.12 $3.20 28 645
2023-03-07 $2.62 $3.60 $2.62 $3.26 241 220
2023-03-06 $2.94 $3.05 $2.62 $2.63 7 981
2023-03-03 $2.80 $3.17 $2.80 $2.94 25 049
2023-03-02 $3.13 $3.23 $2.90 $2.98 11 246
2023-03-01 $3.18 $3.24 $3.15 $3.15 5 856
2023-02-28 $3.18 $3.32 $3.15 $3.27 41 443
2023-02-27 $3.11 $3.20 $2.97 $3.20 11 218
2023-02-24 $3.01 $3.20 $2.95 $3.07 8 474
2023-02-23 $2.75 $3.13 $2.65 $3.07 41 730
2023-02-22 $2.65 $2.77 $2.60 $2.60 14 616
2023-02-21 $2.85 $2.93 $2.60 $2.60 7 173
2023-02-17 $2.73 $2.89 $2.64 $2.83 24 266
2023-02-16 $2.80 $2.90 $2.57 $2.62 13 259
2023-02-15 $3.06 $3.06 $2.73 $2.73 6 813
2023-02-14 $2.88 $3.04 $2.83 $2.97 15 561
2023-02-13 $2.72 $2.91 $2.72 $2.88 15 624
2023-02-10 $3.06 $3.06 $2.66 $2.66 74 567
2023-02-09 $3.15 $3.15 $2.93 $2.93 12 978
2023-02-08 $3.16 $3.18 $2.92 $3.05 39 215
2023-02-07 $2.99 $3.18 $2.99 $3.18 51 672
2023-02-06 $3.06 $3.09 $2.95 $3.00 17 659
2023-02-03 $3.19 $3.38 $3.04 $3.17 64 039
2023-02-02 $3.49 $3.69 $3.24 $3.25 34 633
2023-02-01 $3.59 $3.65 $3.43 $3.49 30 714
2023-01-31 $3.55 $3.70 $3.49 $3.65 44 519
2023-01-30 $3.67 $3.67 $3.38 $3.50 32 948
2023-01-27 $3.80 $3.80 $3.67 $3.67 12 581
2023-01-26 $3.52 $3.75 $3.37 $3.71 54 837
2023-01-25 $3.22 $3.56 $3.22 $3.52 19 826
2023-01-24 $3.49 $3.58 $3.49 $3.53 6 535
2023-01-23 $3.62 $3.68 $3.41 $3.56 29 303
2023-01-20 $3.45 $3.79 $3.45 $3.60 50 300
2023-01-19 $3.58 $3.72 $3.36 $3.48 10 009
2023-01-18 $3.72 $3.75 $3.51 $3.60 5 313
2023-01-17 $3.71 $3.89 $3.34 $3.68 69 600
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