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 |
| Mar 30, 2023 | $2.82 | $2.88 | $2.70 | $2.77 | 23 994 |
| Mar 29, 2023 | $2.74 | $2.88 | $2.74 | $2.77 | 14 672 |
| Mar 28, 2023 | $2.66 | $2.77 | $2.66 | $2.76 | 11 541 |
| Mar 27, 2023 | $2.60 | $2.80 | $2.59 | $2.61 | 26 015 |
| Mar 24, 2023 | $2.71 | $2.71 | $2.58 | $2.60 | 31 296 |
| Mar 23, 2023 | $2.80 | $2.82 | $2.67 | $2.76 | 6 469 |
| Mar 22, 2023 | $2.68 | $2.79 | $2.62 | $2.75 | 16 634 |
| Mar 21, 2023 | $2.67 | $2.74 | $2.64 | $2.68 | 12 103 |
| Mar 20, 2023 | $2.68 | $2.75 | $2.57 | $2.65 | 19 821 |
| Mar 17, 2023 | $2.63 | $2.77 | $2.59 | $2.64 | 36 639 |
| Mar 16, 2023 | $2.59 | $2.80 | $2.62 | $2.68 | 85 562 |
| Mar 15, 2023 | $2.73 | $2.90 | $2.68 | $2.68 | 76 564 |
| Mar 14, 2023 | $2.97 | $3.18 | $2.73 | $2.73 | 219 513 |
| Mar 13, 2023 | $3.00 | $3.19 | $2.96 | $3.02 | 22 129 |
| Mar 10, 2023 | $3.02 | $3.09 | $2.92 | $3.09 | 15 300 |
| Mar 09, 2023 | $3.19 | $3.22 | $3.00 | $3.01 | 38 838 |
| Mar 08, 2023 | $3.29 | $3.49 | $3.12 | $3.20 | 28 645 |
| Mar 07, 2023 | $2.62 | $3.60 | $2.62 | $3.26 | 241 220 |
| Mar 06, 2023 | $2.94 | $3.05 | $2.62 | $2.63 | 7 981 |
| Mar 03, 2023 | $2.80 | $3.17 | $2.80 | $2.94 | 25 049 |
| Mar 02, 2023 | $3.13 | $3.23 | $2.90 | $2.98 | 11 246 |
| Mar 01, 2023 | $3.18 | $3.24 | $3.15 | $3.15 | 5 856 |
| Feb 28, 2023 | $3.18 | $3.32 | $3.15 | $3.27 | 41 443 |
| Feb 27, 2023 | $3.11 | $3.20 | $2.97 | $3.20 | 11 218 |
| Feb 24, 2023 | $3.01 | $3.20 | $2.95 | $3.07 | 8 474 |
