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 |
| Jul 21, 2020 | $9.05 | $9.38 | $8.91 | $9.24 | 35 400 |
| Jul 20, 2020 | $9.12 | $9.17 | $8.97 | $9.05 | 34 100 |
| Jul 17, 2020 | $8.98 | $9.29 | $8.97 | $9.07 | 37 900 |
| Jul 16, 2020 | $8.94 | $9.14 | $8.91 | $8.97 | 39 800 |
| Jul 15, 2020 | $9.20 | $9.25 | $8.88 | $9.00 | 104 000 |
| Jul 14, 2020 | $8.63 | $9.06 | $8.56 | $9.06 | 55 100 |
| Jul 13, 2020 | $8.70 | $8.85 | $8.49 | $8.65 | 71 700 |
| Jul 10, 2020 | $8.43 | $8.90 | $8.36 | $8.71 | 75 400 |
| Jul 09, 2020 | $8.46 | $8.46 | $8.11 | $8.38 | 66 400 |
| Jul 08, 2020 | $8.57 | $8.72 | $8.28 | $8.37 | 25 200 |
| Jul 07, 2020 | $8.89 | $8.99 | $8.45 | $8.58 | 33 200 |
| Jul 06, 2020 | $9.00 | $9.01 | $8.81 | $8.95 | 80 000 |
| Jul 02, 2020 | $8.69 | $9.01 | $8.50 | $8.96 | 84 708 |
| Jul 01, 2020 | $8.41 | $8.75 | $8.41 | $8.55 | 70 437 |
| Jun 30, 2020 | $8.21 | $8.46 | $8.18 | $8.38 | 46 174 |
| Jun 29, 2020 | $7.87 | $8.58 | $7.87 | $8.29 | 85 737 |
| Jun 26, 2020 | $8.39 | $8.50 | $7.82 | $7.82 | 196 688 |
| Jun 25, 2020 | $8.38 | $8.60 | $8.28 | $8.40 | 91 990 |
| Jun 24, 2020 | $8.41 | $8.53 | $8.12 | $8.47 | 51 122 |
| Jun 23, 2020 | $8.23 | $8.56 | $8.19 | $8.48 | 57 604 |
| Jun 22, 2020 | $8.07 | $8.52 | $7.88 | $8.17 | 78 622 |
| Jun 19, 2020 | $8.24 | $8.42 | $8.05 | $8.08 | 113 552 |
| Jun 18, 2020 | $8.32 | $8.69 | $8.20 | $8.20 | 73 756 |
| Jun 17, 2020 | $8.48 | $8.75 | $8.32 | $8.35 | 42 005 |
| Jun 16, 2020 | $8.76 | $8.77 | $8.26 | $8.48 | 86 677 |
