NASDAQ:GAIA
$2.76
(
5.75%
)
Tuesday, 28th Mar 2023
Gaiam Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
