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 |
| 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 |
| Aug 20, 2020 | $12.23 | $12.40 | $12.08 | $12.16 | 57 621 |
| Aug 19, 2020 | $12.15 | $12.38 | $12.08 | $12.25 | 52 382 |
| Aug 18, 2020 | $11.95 | $12.34 | $11.77 | $12.23 | 61 043 |
| Aug 17, 2020 | $11.59 | $11.95 | $11.46 | $11.91 | 48 797 |
| Aug 14, 2020 | $11.44 | $11.66 | $11.42 | $11.57 | 27 122 |
| Aug 13, 2020 | $11.33 | $11.54 | $11.29 | $11.47 | 30 731 |
| Aug 12, 2020 | $11.70 | $11.81 | $11.28 | $11.36 | 51 384 |
| Aug 11, 2020 | $11.71 | $12.05 | $11.63 | $11.74 | 70 455 |
| Aug 10, 2020 | $12.42 | $12.49 | $11.18 | $11.75 | 140 459 |
| Aug 07, 2020 | $12.30 | $12.79 | $12.12 | $12.35 | 154 818 |
| Aug 06, 2020 | $11.61 | $12.18 | $11.61 | $11.96 | 149 948 |
| Aug 05, 2020 | $11.50 | $11.90 | $11.44 | $11.63 | 170 159 |
| Aug 04, 2020 | $10.43 | $11.77 | $9.92 | $11.50 | 467 464 |
| Aug 03, 2020 | $9.25 | $10.21 | $9.25 | $10.00 | 260 696 |
| Jul 31, 2020 | $9.40 | $9.53 | $9.12 | $9.18 | 109 277 |
| Jul 30, 2020 | $9.11 | $9.39 | $9.11 | $9.39 | 45 861 |
| Jul 29, 2020 | $9.00 | $9.36 | $9.00 | $9.25 | 48 874 |
| Jul 28, 2020 | $9.04 | $9.20 | $8.96 | $9.08 | 56 074 |
| Jul 27, 2020 | $9.10 | $9.17 | $9.01 | $9.06 | 20 573 |
| Jul 24, 2020 | $9.46 | $9.51 | $9.00 | $9.05 | 72 517 |
| Jul 23, 2020 | $9.23 | $9.77 | $9.23 | $9.39 | 95 623 |
| Jul 22, 2020 | $9.27 | $9.37 | $9.10 | $9.28 | 35 100 |
