NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.95
-0.0700 (-1.74%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.08 | Thursday, 25th Apr 2024 GAIA stock ended at $3.95. This is 1.74% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $3.88 to a day high of $4.07. |
| 90 days | $2.78 | $4.08 | |
| 52 weeks | $2.11 | $4.08 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $9.40 | $9.63 | $9.40 | $9.56 | 24 785 |
| Sep 24, 2020 | $9.60 | $9.63 | $9.40 | $9.40 | 27 833 |
| Sep 23, 2020 | $9.65 | $9.81 | $9.63 | $9.68 | 63 667 |
| Sep 22, 2020 | $10.14 | $10.14 | $9.53 | $9.66 | 34 703 |
| Sep 21, 2020 | $10.27 | $10.28 | $9.74 | $10.04 | 86 120 |
| Sep 18, 2020 | $10.37 | $10.47 | $9.93 | $10.46 | 92 021 |
| Sep 17, 2020 | $10.07 | $10.22 | $9.87 | $10.22 | 70 880 |
| Sep 16, 2020 | $10.00 | $10.50 | $10.00 | $10.22 | 64 741 |
| Sep 15, 2020 | $10.06 | $10.26 | $9.93 | $9.96 | 75 168 |
| Sep 14, 2020 | $10.42 | $10.42 | $9.91 | $10.02 | 64 452 |
| Sep 11, 2020 | $11.42 | $11.42 | $10.33 | $10.36 | 81 559 |
| Sep 10, 2020 | $11.57 | $11.73 | $11.24 | $11.38 | 55 531 |
| Sep 09, 2020 | $11.01 | $11.55 | $10.85 | $11.51 | 70 186 |
| Sep 08, 2020 | $11.63 | $11.75 | $10.89 | $10.95 | 82 696 |
| Sep 04, 2020 | $11.34 | $11.76 | $10.40 | $11.75 | 258 096 |
| Sep 03, 2020 | $11.69 | $11.69 | $10.91 | $11.23 | 58 525 |
| Sep 02, 2020 | $11.96 | $11.97 | $11.55 | $11.71 | 59 158 |
| Sep 01, 2020 | $11.75 | $11.84 | $11.49 | $11.67 | 36 794 |
| Aug 31, 2020 | $11.93 | $11.94 | $11.68 | $11.70 | 46 518 |
| Aug 28, 2020 | $11.74 | $11.95 | $11.51 | $11.93 | 27 305 |
| Aug 27, 2020 | $11.58 | $11.71 | $11.34 | $11.66 | 45 526 |
| Aug 26, 2020 | $11.81 | $11.84 | $11.48 | $11.59 | 33 199 |
| Aug 25, 2020 | $11.84 | $11.95 | $11.47 | $11.70 | 52 002 |
| Aug 24, 2020 | $11.74 | $11.98 | $11.45 | $11.63 | 45 081 |
| Aug 21, 2020 | $12.09 | $12.09 | $11.62 | $11.64 | 33 674 |
