14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $2.78 $3.10 Thursday, 29th Feb 2024 GAIA stock ended at $2.87. This is 0.702% more than the trading day before Wednesday, 28th Feb 2024. During the day the stock fluctuated 2.11% from a day low at $2.85 to a day high of $2.91.
90 days $2.50 $3.10
52 weeks $2.11 $3.60

Historical Gaiam prices

Date Open High Low Close Volume
2024-02-29 $2.85 $2.91 $2.85 $2.87 15 494
2024-02-28 $2.91 $2.99 $2.80 $2.85 22 942
2024-02-27 $2.92 $3.00 $2.92 $2.94 49 976
2024-02-26 $2.98 $3.00 $2.85 $2.96 53 044
2024-02-23 $2.92 $3.00 $2.90 $2.99 34 384
2024-02-22 $2.97 $2.98 $2.78 $2.88 25 692
2024-02-21 $3.00 $3.01 $2.90 $2.93 20 493
2024-02-20 $2.96 $3.01 $2.95 $2.95 20 576
2024-02-16 $3.00 $3.02 $2.97 $2.99 37 310
2024-02-15 $2.98 $3.04 $2.96 $2.97 16 429
2024-02-14 $2.95 $3.00 $2.95 $2.98 20 039
2024-02-13 $3.04 $3.04 $2.88 $2.88 18 328
2024-02-12 $3.08 $3.08 $3.05 $3.05 13 703
2024-02-09 $3.03 $3.10 $3.03 $3.07 58 500
2024-02-08 $2.93 $3.02 $2.92 $3.00 24 826
2024-02-07 $2.95 $2.95 $2.90 $2.95 17 308
2024-02-06 $2.89 $2.97 $2.89 $2.95 39 245
2024-02-05 $2.91 $2.96 $2.85 $2.93 64 971
2024-02-02 $2.93 $2.97 $2.86 $2.94 10 177
2024-02-01 $2.94 $2.98 $2.93 $2.96 20 954
2024-01-31 $2.99 $2.99 $2.90 $2.90 6 331
2024-01-30 $2.96 $3.00 $2.91 $2.93 9 957
2024-01-29 $3.00 $3.01 $2.96 $2.97 10 171
2024-01-26 $2.98 $3.01 $2.96 $3.00 36 735
2024-01-25 $2.94 $3.00 $2.94 $2.98 27 761
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