NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.85
-0.0800 (-2.04%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.05 | Monday, 22nd Apr 2024 GAIA stock ended at $3.85. This is 2.04% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.08% from a day low at $3.75 to a day high of $4.05. |
| 90 days | $2.78 | $4.05 | |
| 52 weeks | $2.11 | $4.05 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $2.67 | $2.76 | $2.62 | $2.76 | 16 153 |
| Jan 02, 2024 | $2.65 | $2.76 | $2.65 | $2.72 | 17 906 |
| Dec 29, 2023 | $2.67 | $2.75 | $2.67 | $2.70 | 27 380 |
| Dec 28, 2023 | $2.73 | $2.78 | $2.65 | $2.71 | 49 810 |
| Dec 27, 2023 | $2.69 | $2.78 | $2.69 | $2.70 | 34 953 |
| Dec 26, 2023 | $2.60 | $2.83 | $2.57 | $2.76 | 20 503 |
| Dec 22, 2023 | $2.59 | $2.66 | $2.56 | $2.61 | 61 506 |
| Dec 21, 2023 | $2.50 | $2.66 | $2.50 | $2.57 | 88 828 |
| Dec 20, 2023 | $2.52 | $2.70 | $2.52 | $2.57 | 72 097 |
| Dec 19, 2023 | $2.79 | $2.79 | $2.52 | $2.65 | 156 534 |
| Dec 18, 2023 | $2.61 | $2.73 | $2.55 | $2.73 | 50 669 |
| Dec 15, 2023 | $2.88 | $2.88 | $2.62 | $2.68 | 34 530 |
| Dec 14, 2023 | $2.77 | $2.93 | $2.77 | $2.92 | 22 259 |
| Dec 13, 2023 | $2.73 | $2.86 | $2.68 | $2.86 | 10 812 |
| Dec 12, 2023 | $2.75 | $2.75 | $2.66 | $2.72 | 12 574 |
| Dec 11, 2023 | $2.84 | $2.92 | $2.72 | $2.75 | 33 013 |
| Dec 08, 2023 | $2.98 | $3.06 | $2.80 | $2.84 | 71 914 |
| Dec 07, 2023 | $2.95 | $3.03 | $2.95 | $2.99 | 24 079 |
| Dec 06, 2023 | $2.88 | $3.00 | $2.88 | $2.95 | 37 922 |
| Dec 05, 2023 | $2.90 | $2.92 | $2.82 | $2.84 | 30 180 |
| Dec 04, 2023 | $2.81 | $2.92 | $2.75 | $2.92 | 163 690 |
| Dec 01, 2023 | $2.72 | $2.80 | $2.66 | $2.78 | 41 075 |
| Nov 30, 2023 | $2.72 | $2.72 | $2.59 | $2.67 | 34 301 |
| Nov 29, 2023 | $2.72 | $2.75 | $2.65 | $2.65 | 34 201 |
| Nov 28, 2023 | $2.67 | $2.75 | $2.64 | $2.64 | 19 873 |
