NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.51
+0.0600 (+1.74%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $3.94 | Wednesday, 17th Apr 2024 GAIA stock ended at $3.51. This is 1.74% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.99% from a day low at $3.41 to a day high of $3.58. |
| 90 days | $2.78 | $3.94 | |
| 52 weeks | $2.11 | $3.94 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $10.60 | $11.19 | $10.16 | $10.25 | 27 133 |
| 2020-10-21 | $11.34 | $11.46 | $10.49 | $10.53 | 36 526 |
| 2020-10-20 | $11.38 | $11.51 | $11.24 | $11.44 | 44 063 |
| 2020-10-19 | $11.37 | $11.39 | $11.25 | $11.30 | 19 230 |
| 2020-10-16 | $11.01 | $11.40 | $11.01 | $11.26 | 31 763 |
| 2020-10-15 | $11.27 | $11.50 | $10.86 | $11.13 | 27 420 |
| 2020-10-14 | $11.36 | $11.52 | $11.19 | $11.29 | 85 650 |
| 2020-10-13 | $11.22 | $11.49 | $11.05 | $11.44 | 37 428 |
| 2020-10-12 | $11.38 | $11.38 | $11.09 | $11.28 | 25 532 |
| 2020-10-09 | $10.73 | $11.38 | $10.70 | $11.32 | 29 864 |
| 2020-10-08 | $10.39 | $10.68 | $10.33 | $10.53 | 89 885 |
| 2020-10-07 | $10.25 | $10.39 | $10.15 | $10.33 | 28 284 |
| 2020-10-06 | $10.09 | $10.38 | $9.97 | $9.99 | 27 176 |
| 2020-10-05 | $10.03 | $10.48 | $9.87 | $10.02 | 29 294 |
| 2020-10-02 | $9.90 | $10.31 | $9.85 | $9.94 | 33 291 |
| 2020-10-01 | $9.88 | $10.15 | $9.76 | $10.07 | 29 368 |
| 2020-09-30 | $9.91 | $9.97 | $9.68 | $9.83 | 43 579 |
| 2020-09-29 | $10.05 | $10.06 | $9.81 | $9.91 | 23 105 |
| 2020-09-28 | $9.57 | $10.09 | $9.43 | $10.03 | 33 403 |
| 2020-09-25 | $9.40 | $9.63 | $9.40 | $9.56 | 24 785 |
| 2020-09-24 | $9.60 | $9.63 | $9.40 | $9.40 | 27 833 |
| 2020-09-23 | $9.65 | $9.81 | $9.63 | $9.68 | 63 667 |
| 2020-09-22 | $10.14 | $10.14 | $9.53 | $9.66 | 34 703 |
| 2020-09-21 | $10.27 | $10.28 | $9.74 | $10.04 | 86 120 |
| 2020-09-18 | $10.37 | $10.47 | $9.93 | $10.46 | 92 021 |
