NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.79
+0.280 (+7.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.94 | Thursday, 18th Apr 2024 GAIA stock ended at $3.79. This is 7.98% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.82% from a day low at $3.42 to a day high of $3.79. |
| 90 days | $2.78 | $3.94 | |
| 52 weeks | $2.11 | $3.94 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $3.42 | $3.79 | $3.42 | $3.79 | 42 805 |
| 2024-04-17 | $3.41 | $3.58 | $3.41 | $3.51 | 6 820 |
| 2024-04-16 | $3.65 | $3.68 | $3.25 | $3.45 | 80 788 |
| 2024-04-15 | $3.65 | $3.66 | $3.63 | $3.65 | 4 391 |
| 2024-04-12 | $3.68 | $3.73 | $3.64 | $3.65 | 8 316 |
| 2024-04-11 | $3.57 | $3.75 | $3.57 | $3.72 | 13 049 |
| 2024-04-10 | $3.72 | $3.75 | $3.67 | $3.67 | 12 737 |
| 2024-04-09 | $3.57 | $3.76 | $3.57 | $3.74 | 12 319 |
| 2024-04-08 | $3.50 | $3.64 | $3.50 | $3.64 | 7 362 |
| 2024-04-05 | $3.32 | $3.58 | $3.32 | $3.50 | 13 963 |
| 2024-04-04 | $3.77 | $3.81 | $3.33 | $3.37 | 45 197 |
| 2024-04-03 | $3.48 | $3.94 | $3.38 | $3.77 | 126 653 |
| 2024-04-02 | $3.18 | $3.63 | $3.18 | $3.48 | 177 463 |
| 2024-04-01 | $3.12 | $3.20 | $3.03 | $3.20 | 24 723 |
| 2024-03-28 | $2.86 | $3.14 | $2.86 | $3.08 | 69 480 |
| 2024-03-27 | $2.91 | $2.94 | $2.85 | $2.90 | 39 868 |
| 2024-03-26 | $2.94 | $3.00 | $2.90 | $2.91 | 20 996 |
| 2024-03-25 | $2.96 | $3.01 | $2.91 | $2.91 | 9 595 |
| 2024-03-22 | $2.91 | $2.95 | $2.91 | $2.95 | 17 506 |
| 2024-03-21 | $2.98 | $2.98 | $2.91 | $2.93 | 6 469 |
| 2024-03-20 | $2.98 | $2.98 | $2.92 | $2.97 | 66 289 |
| 2024-03-19 | $2.99 | $3.01 | $2.92 | $2.92 | 12 154 |
| 2024-03-18 | $3.01 | $3.01 | $2.95 | $2.95 | 106 236 |
| 2024-03-15 | $2.99 | $3.02 | $2.93 | $3.00 | 30 154 |
| 2024-03-14 | $2.94 | $2.98 | $2.94 | $2.98 | 16 086 |
