NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.93
+0.140 (+3.69%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.00 | Friday, 19th Apr 2024 GAIA stock ended at $3.93. This is 3.69% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $3.83 to a day high of $4.00. |
| 90 days | $2.78 | $4.00 | |
| 52 weeks | $2.11 | $4.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $2.94 | $2.98 | $2.94 | $2.98 | 16 086 |
| 2024-03-13 | $2.95 | $2.96 | $2.93 | $2.95 | 21 848 |
| 2024-03-12 | $3.00 | $3.00 | $2.91 | $2.95 | 8 223 |
| 2024-03-11 | $2.99 | $3.00 | $2.91 | $2.91 | 6 896 |
| 2024-03-08 | $2.92 | $2.99 | $2.92 | $2.97 | 9 876 |
| 2024-03-07 | $2.92 | $2.99 | $2.90 | $2.94 | 7 467 |
| 2024-03-06 | $3.00 | $3.02 | $2.87 | $2.96 | 54 420 |
| 2024-03-05 | $2.99 | $3.00 | $2.90 | $2.91 | 15 643 |
| 2024-03-04 | $2.86 | $3.00 | $2.86 | $2.98 | 47 946 |
| 2024-03-01 | $2.84 | $2.99 | $2.84 | $2.90 | 15 649 |
| 2024-02-29 | $2.85 | $2.91 | $2.85 | $2.87 | 15 494 |
| 2024-02-28 | $2.91 | $2.99 | $2.80 | $2.85 | 22 942 |
| 2024-02-27 | $2.92 | $3.00 | $2.92 | $2.94 | 49 976 |
| 2024-02-26 | $2.98 | $3.00 | $2.85 | $2.96 | 53 044 |
| 2024-02-23 | $2.92 | $3.00 | $2.90 | $2.99 | 34 384 |
| 2024-02-22 | $2.97 | $2.98 | $2.78 | $2.88 | 25 692 |
| 2024-02-21 | $3.00 | $3.01 | $2.90 | $2.93 | 20 493 |
| 2024-02-20 | $2.96 | $3.01 | $2.95 | $2.95 | 20 576 |
| 2024-02-16 | $3.00 | $3.02 | $2.97 | $2.99 | 37 310 |
| 2024-02-15 | $2.98 | $3.04 | $2.96 | $2.97 | 16 429 |
| 2024-02-14 | $2.95 | $3.00 | $2.95 | $2.98 | 20 039 |
| 2024-02-13 | $3.04 | $3.04 | $2.88 | $2.88 | 18 328 |
| 2024-02-12 | $3.08 | $3.08 | $3.05 | $3.05 | 13 703 |
| 2024-02-09 | $3.03 | $3.10 | $3.03 | $3.07 | 58 500 |
| 2024-02-08 | $2.93 | $3.02 | $2.92 | $3.00 | 24 826 |
