NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.52
-0.330 (-8.57%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GAIA stock ended at $3.52. This is 8.57% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 12.98% from a day low at $3.46 to a day high of $3.91. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 15, 2020 | $8.51 | $8.90 | $8.44 | $8.64 | 62 715 |
| Jun 12, 2020 | $8.90 | $8.95 | $8.38 | $8.64 | 64 557 |
| Jun 11, 2020 | $9.03 | $9.17 | $8.41 | $8.64 | 114 846 |
| Jun 10, 2020 | $9.27 | $9.70 | $8.75 | $9.21 | 170 777 |
| Jun 09, 2020 | $8.20 | $9.78 | $7.86 | $9.45 | 626 702 |
| Jun 08, 2020 | $8.18 | $8.43 | $8.13 | $8.20 | 85 849 |
| Jun 05, 2020 | $7.79 | $8.18 | $7.75 | $8.01 | 64 482 |
| Jun 04, 2020 | $7.67 | $7.94 | $7.67 | $7.75 | 50 091 |
| Jun 03, 2020 | $7.50 | $7.87 | $7.50 | $7.67 | 61 760 |
| Jun 02, 2020 | $7.72 | $7.88 | $7.29 | $7.46 | 149 566 |
| Jun 01, 2020 | $7.87 | $7.95 | $7.64 | $7.66 | 100 236 |
| May 29, 2020 | $7.85 | $7.91 | $7.63 | $7.83 | 94 481 |
| May 28, 2020 | $7.89 | $8.26 | $7.80 | $7.84 | 88 712 |
| May 27, 2020 | $8.13 | $8.13 | $7.90 | $8.01 | 153 504 |
| May 26, 2020 | $8.42 | $8.48 | $8.13 | $8.14 | 83 398 |
| May 22, 2020 | $8.45 | $8.57 | $8.31 | $8.38 | 82 600 |
| May 21, 2020 | $8.43 | $8.60 | $8.18 | $8.47 | 59 811 |
| May 20, 2020 | $8.38 | $8.65 | $8.29 | $8.46 | 82 013 |
| May 19, 2020 | $8.72 | $8.92 | $8.33 | $8.38 | 121 527 |
| May 18, 2020 | $9.20 | $9.38 | $8.69 | $8.73 | 80 422 |
| May 15, 2020 | $8.58 | $9.08 | $8.46 | $8.97 | 73 276 |
