Range Low Price High Price Comment
30 days $2.80 $3.14 Thursday, 28th Mar 2024 GAIA stock ended at $3.08. This is 6.21% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.69% from a day low at $2.86 to a day high of $3.14.
90 days $2.60 $3.14
52 weeks $2.11 $3.30

Historical Gaiam prices

Date Open High Low Close Volume
2023-11-02 $2.70 $2.75 $2.65 $2.67 50 785
2023-11-01 $2.74 $2.77 $2.62 $2.74 54 484
2023-10-31 $2.52 $2.73 $2.52 $2.70 135 350
2023-10-30 $2.67 $2.67 $2.54 $2.54 37 071
2023-10-27 $2.74 $2.74 $2.47 $2.68 82 377
2023-10-26 $2.65 $2.75 $2.61 $2.75 31 108
2023-10-25 $2.71 $2.75 $2.67 $2.67 14 722
2023-10-24 $2.71 $2.81 $2.67 $2.68 40 129
2023-10-23 $2.81 $2.81 $2.63 $2.65 38 328
2023-10-20 $2.63 $2.74 $2.63 $2.73 20 680
2023-10-19 $2.71 $2.77 $2.67 $2.67 24 183
2023-10-18 $2.65 $2.77 $2.65 $2.70 28 097
2023-10-17 $2.80 $2.83 $2.65 $2.65 29 646
2023-10-16 $2.85 $2.90 $2.80 $2.80 33 155
2023-10-13 $2.85 $2.87 $2.80 $2.80 3 842
2023-10-12 $2.78 $2.93 $2.72 $2.87 28 438
2023-10-11 $2.82 $2.84 $2.77 $2.77 9 008
2023-10-10 $2.84 $2.84 $2.78 $2.78 9 951
2023-10-09 $2.87 $2.90 $2.78 $2.82 26 698
2023-10-06 $2.64 $2.91 $2.64 $2.86 92 754
2023-10-05 $2.65 $2.80 $2.60 $2.67 148 025
2023-10-04 $2.69 $2.77 $2.62 $2.62 32 599
2023-10-03 $2.63 $2.70 $2.56 $2.68 122 218
2023-10-02 $2.74 $2.84 $2.62 $2.66 43 291
2023-09-29 $2.65 $2.78 $2.63 $2.72 32 315
Click to get the best stock tips daily for free!

About Gaiam

Gaiam Gaia, Inc. operates a digital video subscription service and on-line community for underserved member base in the United States, Canada, Australia, and internationally. It has a digital content library of approximately 10,000 titles in Spanish, German, and French languages available to its subscribers on internet-connected devices. The company's network includes Yoga channel, which provides access to yoga, eastern arts, and other movement based c... GAIA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT