NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.08
+0.180 (+6.21%)
At Close: Mar 28, 2024
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 |