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 |
| Feb 23, 2023 | $2.75 | $3.13 | $2.65 | $3.07 | 41 730 |
| Feb 22, 2023 | $2.65 | $2.77 | $2.60 | $2.60 | 14 616 |
| Feb 21, 2023 | $2.85 | $2.93 | $2.60 | $2.60 | 7 173 |
| Feb 17, 2023 | $2.73 | $2.89 | $2.64 | $2.83 | 24 266 |
| Feb 16, 2023 | $2.80 | $2.90 | $2.57 | $2.62 | 13 259 |
| Feb 15, 2023 | $3.06 | $3.06 | $2.73 | $2.73 | 6 813 |
| Feb 14, 2023 | $2.88 | $3.04 | $2.83 | $2.97 | 15 561 |
| Feb 13, 2023 | $2.72 | $2.91 | $2.72 | $2.88 | 15 624 |
| Feb 10, 2023 | $3.06 | $3.06 | $2.66 | $2.66 | 74 567 |
| Feb 09, 2023 | $3.15 | $3.15 | $2.93 | $2.93 | 12 978 |
| Feb 08, 2023 | $3.16 | $3.18 | $2.92 | $3.05 | 39 215 |
| Feb 07, 2023 | $2.99 | $3.18 | $2.99 | $3.18 | 51 672 |
| Feb 06, 2023 | $3.06 | $3.09 | $2.95 | $3.00 | 17 659 |
| Feb 03, 2023 | $3.19 | $3.38 | $3.04 | $3.17 | 64 039 |
| Feb 02, 2023 | $3.49 | $3.69 | $3.24 | $3.25 | 34 633 |
| Feb 01, 2023 | $3.59 | $3.65 | $3.43 | $3.49 | 30 714 |
| Jan 31, 2023 | $3.55 | $3.70 | $3.49 | $3.65 | 44 519 |
| Jan 30, 2023 | $3.67 | $3.67 | $3.38 | $3.50 | 32 948 |
| Jan 27, 2023 | $3.80 | $3.80 | $3.67 | $3.67 | 12 581 |
| Jan 26, 2023 | $3.52 | $3.75 | $3.37 | $3.71 | 54 837 |
| Jan 25, 2023 | $3.22 | $3.56 | $3.22 | $3.52 | 19 826 |
| Jan 24, 2023 | $3.49 | $3.58 | $3.49 | $3.53 | 6 535 |
| Jan 23, 2023 | $3.62 | $3.68 | $3.41 | $3.56 | 29 303 |
| Jan 20, 2023 | $3.45 | $3.79 | $3.45 | $3.60 | 50 300 |
| Jan 19, 2023 | $3.58 | $3.72 | $3.36 | $3.48 | 10 009 |
