NASDAQ:GAIA
Gaiam Stock Price (Quote)
$4.02
+0.0500 (+1.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $4.08 | Wednesday, 24th Apr 2024 GAIA stock ended at $4.02. This is 1.26% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.77% from a day low at $3.97 to a day high of $4.08. |
| 90 days | $2.78 | $4.08 | |
| 52 weeks | $2.11 | $4.08 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $2.63 | $2.74 | $2.62 | $2.73 | 37 851 |
| Sep 18, 2023 | $2.51 | $2.63 | $2.51 | $2.63 | 11 155 |
| Sep 15, 2023 | $2.62 | $2.62 | $2.50 | $2.50 | 19 520 |
| Sep 14, 2023 | $2.50 | $2.59 | $2.48 | $2.59 | 30 333 |
| Sep 13, 2023 | $2.45 | $2.50 | $2.45 | $2.47 | 51 261 |
| Sep 12, 2023 | $2.47 | $2.57 | $2.46 | $2.50 | 34 692 |
| Sep 11, 2023 | $2.50 | $2.59 | $2.45 | $2.50 | 37 142 |
| Sep 08, 2023 | $2.50 | $2.51 | $2.41 | $2.47 | 18 146 |
| Sep 07, 2023 | $2.38 | $2.53 | $2.38 | $2.52 | 11 067 |
| Sep 06, 2023 | $2.45 | $2.45 | $2.41 | $2.42 | 15 604 |
| Sep 05, 2023 | $2.39 | $2.43 | $2.31 | $2.41 | 30 182 |
| Sep 01, 2023 | $2.43 | $2.48 | $2.43 | $2.43 | 11 794 |
| Aug 31, 2023 | $2.46 | $2.49 | $2.39 | $2.46 | 9 014 |
| Aug 30, 2023 | $2.48 | $2.52 | $2.40 | $2.46 | 10 417 |
| Aug 29, 2023 | $2.44 | $2.44 | $2.37 | $2.39 | 13 822 |
| Aug 28, 2023 | $2.46 | $2.53 | $2.37 | $2.42 | 50 768 |
| Aug 25, 2023 | $2.33 | $2.50 | $2.23 | $2.46 | 81 463 |
| Aug 24, 2023 | $2.35 | $2.48 | $2.21 | $2.36 | 99 056 |
| Aug 23, 2023 | $2.29 | $2.48 | $2.24 | $2.38 | 100 205 |
| Aug 22, 2023 | $2.21 | $2.33 | $2.20 | $2.29 | 85 692 |
| Aug 21, 2023 | $2.16 | $2.23 | $2.12 | $2.20 | 78 753 |
| Aug 18, 2023 | $2.13 | $2.33 | $2.13 | $2.16 | 67 097 |
| Aug 17, 2023 | $2.25 | $2.29 | $2.14 | $2.15 | 87 208 |
| Aug 16, 2023 | $2.24 | $2.30 | $2.18 | $2.21 | 116 469 |
| Aug 15, 2023 | $2.48 | $2.48 | $2.27 | $2.28 | 102 600 |
