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
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