NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.83
-0.250 (-6.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.09 | Tuesday, 30th Apr 2024 GAIA stock ended at $3.83. This is 6.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.73% from a day low at $3.75 to a day high of $4.04. |
| 90 days | $2.78 | $4.09 | |
| 52 weeks | $2.11 | $4.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $9.84 | $10.50 | $9.84 | $10.11 | 63 793 |
| Feb 23, 2021 | $10.13 | $10.13 | $9.56 | $9.84 | 68 667 |
| Feb 22, 2021 | $9.84 | $10.24 | $9.67 | $10.13 | 124 529 |
| Feb 19, 2021 | $9.64 | $10.08 | $9.64 | $9.83 | 82 714 |
| Feb 18, 2021 | $9.66 | $9.87 | $9.61 | $9.69 | 61 002 |
| Feb 17, 2021 | $9.74 | $9.80 | $9.49 | $9.62 | 58 210 |
| Feb 16, 2021 | $9.97 | $9.97 | $9.75 | $9.80 | 91 216 |
| Feb 12, 2021 | $9.80 | $10.20 | $9.75 | $9.82 | 106 056 |
| Feb 11, 2021 | $10.46 | $10.55 | $9.75 | $9.88 | 216 995 |
| Feb 10, 2021 | $10.54 | $10.55 | $9.86 | $10.40 | 141 431 |
| Feb 09, 2021 | $10.27 | $10.76 | $10.00 | $10.39 | 65 621 |
| Feb 08, 2021 | $9.82 | $10.23 | $9.82 | $10.17 | 84 508 |
| Feb 05, 2021 | $10.28 | $10.28 | $9.66 | $9.82 | 66 320 |
| Feb 04, 2021 | $10.10 | $10.32 | $9.90 | $10.10 | 91 730 |
| Feb 03, 2021 | $10.10 | $10.15 | $9.81 | $10.09 | 84 251 |
| Feb 02, 2021 | $9.49 | $10.15 | $9.49 | $10.03 | 158 460 |
| Feb 01, 2021 | $9.35 | $9.52 | $9.07 | $9.46 | 137 113 |
| Jan 29, 2021 | $9.43 | $9.43 | $9.08 | $9.14 | 76 836 |
| Jan 28, 2021 | $9.56 | $9.61 | $9.27 | $9.28 | 100 416 |
| Jan 27, 2021 | $9.80 | $9.80 | $9.12 | $9.33 | 61 473 |
| Jan 26, 2021 | $9.70 | $9.79 | $9.56 | $9.60 | 49 849 |
| Jan 25, 2021 | $9.70 | $9.75 | $9.56 | $9.68 | 61 130 |
| Jan 22, 2021 | $9.61 | $9.79 | $9.60 | $9.70 | 52 629 |
| Jan 21, 2021 | $9.88 | $9.95 | $9.70 | $9.73 | 36 317 |
| Jan 20, 2021 | $9.93 | $10.10 | $9.77 | $9.82 | 48 155 |
