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 |
| Jan 19, 2021 | $9.99 | $10.10 | $9.69 | $9.87 | 102 893 |
| Jan 15, 2021 | $9.90 | $10.07 | $9.86 | $9.99 | 34 789 |
| Jan 14, 2021 | $9.93 | $10.22 | $9.91 | $10.00 | 89 641 |
| Jan 13, 2021 | $10.29 | $10.29 | $9.84 | $9.96 | 36 448 |
| Jan 12, 2021 | $9.99 | $10.40 | $9.92 | $10.37 | 41 461 |
| Jan 11, 2021 | $9.82 | $10.11 | $9.70 | $10.08 | 63 573 |
| Jan 08, 2021 | $10.06 | $10.06 | $9.74 | $9.97 | 41 580 |
| Jan 07, 2021 | $10.32 | $10.32 | $9.87 | $10.02 | 41 266 |
| Jan 06, 2021 | $9.97 | $10.42 | $9.90 | $10.32 | 49 683 |
| Jan 05, 2021 | $9.81 | $9.98 | $9.74 | $9.84 | 51 424 |
| Jan 04, 2021 | $9.89 | $9.97 | $9.55 | $9.89 | 52 046 |
| Dec 31, 2020 | $9.97 | $10.05 | $9.77 | $9.88 | 61 467 |
| Dec 30, 2020 | $9.79 | $10.05 | $9.69 | $9.84 | 52 123 |
| Dec 29, 2020 | $10.03 | $10.08 | $9.70 | $9.83 | 30 082 |
| Dec 28, 2020 | $9.61 | $9.98 | $9.53 | $9.89 | 78 281 |
| Dec 24, 2020 | $9.74 | $9.74 | $9.30 | $9.35 | 22 937 |
| Dec 23, 2020 | $9.20 | $9.65 | $9.20 | $9.55 | 43 331 |
| Dec 22, 2020 | $9.73 | $9.73 | $8.91 | $9.14 | 101 592 |
| Dec 21, 2020 | $9.18 | $9.67 | $9.03 | $9.56 | 65 419 |
| Dec 18, 2020 | $10.02 | $10.09 | $9.03 | $9.03 | 165 828 |
| Dec 17, 2020 | $10.10 | $10.23 | $10.01 | $10.17 | 35 109 |
| Dec 16, 2020 | $10.10 | $10.11 | $9.86 | $10.02 | 72 241 |
| Dec 15, 2020 | $10.03 | $10.25 | $9.99 | $10.11 | 46 339 |
| Dec 14, 2020 | $10.32 | $10.32 | $9.91 | $10.02 | 48 122 |
| Dec 11, 2020 | $10.22 | $10.29 | $10.08 | $10.16 | 16 079 |
