NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.97
+0.120 (+3.12%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.05 | Tuesday, 23rd Apr 2024 GAIA stock ended at $3.97. This is 3.12% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.29% from a day low at $3.76 to a day high of $4.00. |
| 90 days | $2.78 | $4.05 | |
| 52 weeks | $2.11 | $4.05 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $2.54 | $2.57 | $2.50 | $2.50 | 23 034 |
| May 30, 2023 | $2.55 | $2.58 | $2.50 | $2.55 | 10 152 |
| May 26, 2023 | $2.52 | $2.54 | $2.41 | $2.52 | 76 844 |
| May 25, 2023 | $2.53 | $2.60 | $2.46 | $2.51 | 12 387 |
| May 24, 2023 | $2.61 | $2.64 | $2.56 | $2.57 | 60 684 |
| May 23, 2023 | $2.70 | $2.74 | $2.56 | $2.56 | 32 980 |
| May 22, 2023 | $2.60 | $2.71 | $2.60 | $2.67 | 56 883 |
| May 19, 2023 | $2.87 | $2.98 | $2.50 | $2.50 | 185 367 |
| May 18, 2023 | $2.99 | $2.99 | $2.91 | $2.93 | 20 324 |
| May 17, 2023 | $3.00 | $3.01 | $2.95 | $2.95 | 18 831 |
| May 16, 2023 | $2.98 | $3.02 | $2.98 | $2.98 | 21 683 |
| May 15, 2023 | $2.97 | $3.00 | $2.95 | $2.96 | 52 722 |
| May 12, 2023 | $2.90 | $2.94 | $2.79 | $2.94 | 22 401 |
| May 11, 2023 | $2.96 | $2.96 | $2.91 | $2.92 | 20 210 |
| May 10, 2023 | $2.96 | $2.99 | $2.90 | $2.92 | 23 257 |
| May 09, 2023 | $3.00 | $3.00 | $2.95 | $2.95 | 8 950 |
| May 08, 2023 | $3.05 | $3.07 | $2.95 | $3.02 | 15 617 |
| May 05, 2023 | $3.00 | $3.06 | $3.00 | $3.04 | 27 713 |
| May 04, 2023 | $2.90 | $3.00 | $2.90 | $3.00 | 19 978 |
| May 03, 2023 | $2.90 | $3.07 | $2.84 | $2.96 | 79 334 |
| May 02, 2023 | $3.07 | $3.10 | $2.90 | $2.92 | 88 523 |
| May 01, 2023 | $3.04 | $3.16 | $2.92 | $3.00 | 33 225 |
| Apr 28, 2023 | $2.98 | $3.08 | $2.96 | $3.04 | 8 810 |
| Apr 27, 2023 | $2.89 | $2.99 | $2.75 | $2.94 | 9 194 |
| Apr 26, 2023 | $2.91 | $2.96 | $2.70 | $2.83 | 20 431 |
