NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.83
-0.250 (-6.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.09 | Tuesday, 30th Apr 2024 GAIA stock ended at $3.83. This is 6.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.73% from a day low at $3.75 to a day high of $4.04. |
| 90 days | $2.78 | $4.09 | |
| 52 weeks | $2.11 | $4.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $4.04 | $4.04 | $3.75 | $3.83 | 42 541 |
| Apr 29, 2024 | $3.88 | $4.09 | $3.73 | $4.08 | 41 252 |
| Apr 26, 2024 | $4.05 | $4.05 | $3.84 | $3.89 | 51 450 |
| Apr 25, 2024 | $4.01 | $4.07 | $3.88 | $3.95 | 66 608 |
| Apr 24, 2024 | $3.99 | $4.08 | $3.97 | $4.02 | 47 036 |
| Apr 23, 2024 | $3.80 | $4.00 | $3.76 | $3.97 | 18 723 |
| Apr 22, 2024 | $3.99 | $4.05 | $3.75 | $3.85 | 47 399 |
| Apr 19, 2024 | $3.83 | $4.00 | $3.83 | $3.93 | 56 146 |
| Apr 18, 2024 | $3.42 | $3.79 | $3.42 | $3.79 | 42 805 |
| Apr 17, 2024 | $3.41 | $3.58 | $3.41 | $3.51 | 6 820 |
| Apr 16, 2024 | $3.65 | $3.68 | $3.25 | $3.45 | 80 788 |
| Apr 15, 2024 | $3.65 | $3.66 | $3.63 | $3.65 | 4 391 |
| Apr 12, 2024 | $3.68 | $3.73 | $3.64 | $3.65 | 8 316 |
| Apr 11, 2024 | $3.57 | $3.75 | $3.57 | $3.72 | 13 049 |
| Apr 10, 2024 | $3.72 | $3.75 | $3.67 | $3.67 | 12 737 |
| Apr 09, 2024 | $3.57 | $3.76 | $3.57 | $3.74 | 12 319 |
| Apr 08, 2024 | $3.50 | $3.64 | $3.50 | $3.64 | 7 362 |
| Apr 05, 2024 | $3.32 | $3.58 | $3.32 | $3.50 | 13 963 |
| Apr 04, 2024 | $3.77 | $3.81 | $3.33 | $3.37 | 45 197 |
| Apr 03, 2024 | $3.48 | $3.94 | $3.38 | $3.77 | 126 653 |
| Apr 02, 2024 | $3.18 | $3.63 | $3.18 | $3.48 | 177 463 |
| Apr 01, 2024 | $3.12 | $3.20 | $3.03 | $3.20 | 24 723 |
| Mar 28, 2024 | $2.86 | $3.14 | $2.86 | $3.08 | 69 480 |
| Mar 27, 2024 | $2.91 | $2.94 | $2.85 | $2.90 | 39 868 |
| Mar 26, 2024 | $2.94 | $3.00 | $2.90 | $2.91 | 20 996 |
