NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.85
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.25 | $4.09 | Friday, 3rd May 2024 GAIA stock ended at $3.85. During the day the stock fluctuated 2.86% from a day low at $3.85 to a day high of $3.96. |
| 90 days | $2.78 | $4.09 | |
| 52 weeks | $2.11 | $4.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $3.09 | $3.15 | $2.97 | $2.97 | 2 001 |
| Apr 24, 2023 | $3.22 | $3.22 | $3.06 | $3.06 | 3 080 |
| Apr 21, 2023 | $3.15 | $3.23 | $3.16 | $3.16 | 9 863 |
| Apr 20, 2023 | $3.15 | $3.24 | $3.15 | $3.19 | 10 428 |
| Apr 19, 2023 | $3.08 | $3.20 | $3.08 | $3.17 | 25 557 |
| Apr 18, 2023 | $3.07 | $3.19 | $2.98 | $3.12 | 19 046 |
| Apr 17, 2023 | $3.12 | $3.17 | $3.06 | $3.11 | 72 066 |
| Apr 14, 2023 | $3.23 | $3.27 | $3.12 | $3.12 | 17 204 |
| Apr 13, 2023 | $3.19 | $3.27 | $3.19 | $3.23 | 11 303 |
| Apr 12, 2023 | $3.28 | $3.25 | $3.17 | $3.20 | 32 408 |
| Apr 11, 2023 | $3.25 | $3.30 | $3.15 | $3.15 | 6 360 |
| Apr 10, 2023 | $3.22 | $3.23 | $3.16 | $3.23 | 8 853 |
| Apr 06, 2023 | $2.94 | $3.20 | $2.93 | $3.15 | 33 201 |
| Apr 05, 2023 | $2.92 | $2.99 | $2.87 | $2.99 | 9 491 |
| Apr 04, 2023 | $2.95 | $2.99 | $2.88 | $2.95 | 17 760 |
| Apr 03, 2023 | $2.81 | $3.00 | $2.81 | $2.98 | 22 308 |
| Mar 31, 2023 | $2.84 | $2.84 | $2.75 | $2.78 | 16 016 |
