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 |
| Dec 10, 2020 | $9.98 | $10.29 | $9.98 | $10.24 | 22 786 |
| Dec 09, 2020 | $10.22 | $10.22 | $9.91 | $9.96 | 47 989 |
| Dec 08, 2020 | $10.09 | $10.39 | $10.05 | $10.22 | 32 023 |
| Dec 07, 2020 | $10.39 | $10.47 | $10.05 | $10.05 | 24 732 |
| Dec 04, 2020 | $10.17 | $10.45 | $10.10 | $10.39 | 27 655 |
| Dec 03, 2020 | $10.48 | $10.48 | $10.03 | $10.07 | 43 276 |
| Dec 02, 2020 | $10.39 | $10.75 | $10.29 | $10.34 | 51 873 |
| Dec 01, 2020 | $10.17 | $10.44 | $10.01 | $10.36 | 42 783 |
| Nov 30, 2020 | $10.33 | $10.45 | $9.91 | $9.97 | 57 179 |
| Nov 27, 2020 | $10.50 | $10.54 | $10.30 | $10.47 | 29 444 |
| Nov 25, 2020 | $10.92 | $10.92 | $10.36 | $10.36 | 70 595 |
| Nov 24, 2020 | $10.86 | $11.30 | $10.66 | $10.92 | 42 261 |
| Nov 23, 2020 | $10.92 | $11.06 | $10.71 | $10.86 | 31 128 |
| Nov 20, 2020 | $11.20 | $11.20 | $10.83 | $10.88 | 31 275 |
| Nov 19, 2020 | $11.04 | $11.52 | $11.04 | $11.36 | 26 266 |
| Nov 18, 2020 | $11.66 | $12.01 | $10.95 | $11.06 | 63 490 |
| Nov 17, 2020 | $11.38 | $11.78 | $11.22 | $11.63 | 83 498 |
| Nov 16, 2020 | $11.44 | $11.70 | $11.25 | $11.35 | 36 551 |
| Nov 13, 2020 | $11.24 | $11.34 | $11.10 | $11.21 | 37 594 |
| Nov 12, 2020 | $11.21 | $11.34 | $11.04 | $11.18 | 25 067 |
| Nov 11, 2020 | $11.47 | $11.74 | $10.77 | $11.19 | 53 763 |
| Nov 10, 2020 | $12.12 | $12.12 | $10.83 | $11.49 | 100 260 |
| Nov 09, 2020 | $10.90 | $11.61 | $10.48 | $11.21 | 120 459 |
| Nov 06, 2020 | $10.70 | $11.03 | $10.36 | $10.54 | 49 141 |
| Nov 05, 2020 | $10.47 | $11.07 | $10.29 | $10.62 | 35 111 |
