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 |
2023-09-28 | $2.47 | $2.64 | $2.47 | $2.60 | 13 955 |
2023-09-27 | $2.48 | $2.54 | $2.29 | $2.42 | 89 397 |
2023-09-26 | $2.51 | $2.51 | $2.48 | $2.48 | 7 010 |
2023-09-25 | $2.57 | $2.58 | $2.40 | $2.58 | 23 840 |
2023-09-22 | $2.51 | $2.63 | $2.45 | $2.58 | 5 149 |
2023-09-21 | $2.50 | $2.61 | $2.45 | $2.54 | 41 919 |
2023-09-20 | $2.70 | $2.70 | $2.48 | $2.49 | 44 117 |
2023-09-19 | $2.63 | $2.74 | $2.62 | $2.73 | 37 851 |
2023-09-18 | $2.51 | $2.63 | $2.51 | $2.63 | 11 155 |
2023-09-15 | $2.62 | $2.62 | $2.50 | $2.50 | 19 520 |
2023-09-14 | $2.50 | $2.59 | $2.48 | $2.59 | 30 333 |
2023-09-13 | $2.45 | $2.50 | $2.45 | $2.47 | 51 261 |
2023-09-12 | $2.47 | $2.57 | $2.46 | $2.50 | 34 692 |
2023-09-11 | $2.50 | $2.59 | $2.45 | $2.50 | 37 142 |
2023-09-08 | $2.50 | $2.51 | $2.41 | $2.47 | 18 146 |
2023-09-07 | $2.38 | $2.53 | $2.38 | $2.52 | 11 067 |
2023-09-06 | $2.45 | $2.45 | $2.41 | $2.42 | 15 604 |
2023-09-05 | $2.39 | $2.43 | $2.31 | $2.41 | 30 182 |
2023-09-01 | $2.43 | $2.48 | $2.43 | $2.43 | 11 794 |
2023-08-31 | $2.46 | $2.49 | $2.39 | $2.46 | 9 014 |
2023-08-30 | $2.48 | $2.52 | $2.40 | $2.46 | 10 417 |
2023-08-29 | $2.44 | $2.44 | $2.37 | $2.39 | 13 822 |
2023-08-28 | $2.46 | $2.53 | $2.37 | $2.42 | 50 768 |
2023-08-25 | $2.33 | $2.50 | $2.23 | $2.46 | 81 463 |
2023-08-24 | $2.35 | $2.48 | $2.21 | $2.36 | 99 056 |