NASDAQ:GAIA
Gaiam Stock Price (Quote)
$4.02
+0.0500 (+1.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.08 | Wednesday, 24th Apr 2024 GAIA stock ended at $4.02. This is 1.26% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.77% from a day low at $3.97 to a day high of $4.08. |
| 90 days | $2.78 | $4.08 | |
| 52 weeks | $2.11 | $4.08 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $3.08 | $3.08 | $3.05 | $3.05 | 13 703 |
| Feb 09, 2024 | $3.03 | $3.10 | $3.03 | $3.07 | 58 500 |
| Feb 08, 2024 | $2.93 | $3.02 | $2.92 | $3.00 | 24 826 |
| Feb 07, 2024 | $2.95 | $2.95 | $2.90 | $2.95 | 17 308 |
| Feb 06, 2024 | $2.89 | $2.97 | $2.89 | $2.95 | 39 245 |
| Feb 05, 2024 | $2.91 | $2.96 | $2.85 | $2.93 | 64 971 |
| Feb 02, 2024 | $2.93 | $2.97 | $2.86 | $2.94 | 10 177 |
| Feb 01, 2024 | $2.94 | $2.98 | $2.93 | $2.96 | 20 954 |
| Jan 31, 2024 | $2.99 | $2.99 | $2.90 | $2.90 | 6 331 |
| Jan 30, 2024 | $2.96 | $3.00 | $2.91 | $2.93 | 9 957 |
| Jan 29, 2024 | $3.00 | $3.01 | $2.96 | $2.97 | 10 171 |
| Jan 26, 2024 | $2.98 | $3.01 | $2.96 | $3.00 | 36 735 |
| Jan 25, 2024 | $2.94 | $3.00 | $2.94 | $2.98 | 27 761 |
| Jan 24, 2024 | $2.95 | $3.00 | $2.91 | $2.95 | 36 970 |
| Jan 23, 2024 | $2.90 | $2.98 | $2.90 | $2.91 | 28 610 |
| Jan 22, 2024 | $2.87 | $2.94 | $2.87 | $2.90 | 35 411 |
| Jan 19, 2024 | $2.89 | $2.97 | $2.86 | $2.90 | 15 167 |
| Jan 18, 2024 | $2.92 | $2.92 | $2.83 | $2.90 | 22 591 |
| Jan 17, 2024 | $2.75 | $2.88 | $2.75 | $2.87 | 6 565 |
| Jan 16, 2024 | $2.82 | $2.84 | $2.75 | $2.75 | 13 836 |
| Jan 12, 2024 | $2.96 | $2.96 | $2.82 | $2.85 | 12 096 |
| Jan 11, 2024 | $2.94 | $2.97 | $2.78 | $2.94 | 31 452 |
| Jan 10, 2024 | $2.85 | $2.97 | $2.82 | $2.91 | 27 477 |
| Jan 09, 2024 | $2.85 | $3.01 | $2.80 | $2.84 | 80 284 |
| Jan 08, 2024 | $2.75 | $2.93 | $2.75 | $2.89 | 75 367 |
