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 |
| Aug 14, 2023 | $2.65 | $2.65 | $2.47 | $2.51 | 62 715 |
| Aug 11, 2023 | $2.57 | $2.72 | $2.47 | $2.66 | 80 121 |
| Aug 10, 2023 | $2.58 | $2.65 | $2.55 | $2.63 | 61 576 |
| Aug 09, 2023 | $2.52 | $2.88 | $2.47 | $2.60 | 67 161 |
| Aug 08, 2023 | $2.37 | $2.57 | $2.33 | $2.50 | 76 872 |
| Aug 07, 2023 | $2.40 | $2.45 | $2.31 | $2.32 | 34 388 |
| Aug 04, 2023 | $2.37 | $2.56 | $2.31 | $2.41 | 55 118 |
| Aug 03, 2023 | $2.44 | $2.54 | $2.33 | $2.35 | 42 803 |
| Aug 02, 2023 | $2.60 | $2.60 | $2.44 | $2.52 | 44 391 |
| Aug 01, 2023 | $2.25 | $2.68 | $2.22 | $2.58 | 129 579 |
| Jul 31, 2023 | $2.22 | $2.51 | $2.22 | $2.35 | 77 424 |
| Jul 28, 2023 | $2.17 | $2.22 | $2.11 | $2.20 | 37 045 |
| Jul 27, 2023 | $2.14 | $2.15 | $2.11 | $2.14 | 57 879 |
| Jul 26, 2023 | $2.16 | $2.22 | $2.12 | $2.15 | 26 102 |
| Jul 25, 2023 | $2.23 | $2.23 | $2.12 | $2.12 | 28 660 |
| Jul 24, 2023 | $2.21 | $2.30 | $2.20 | $2.22 | 159 002 |
| Jul 21, 2023 | $2.23 | $2.23 | $2.16 | $2.17 | 23 301 |
| Jul 20, 2023 | $2.20 | $2.26 | $2.17 | $2.23 | 30 705 |
| Jul 19, 2023 | $2.26 | $2.26 | $2.19 | $2.23 | 33 249 |
| Jul 18, 2023 | $2.27 | $2.27 | $2.22 | $2.25 | 43 540 |
| Jul 17, 2023 | $2.38 | $2.39 | $2.28 | $2.28 | 37 795 |
| Jul 14, 2023 | $2.43 | $2.44 | $2.33 | $2.37 | 20 281 |
| Jul 13, 2023 | $2.42 | $2.45 | $2.31 | $2.43 | 27 446 |
| Jul 12, 2023 | $2.36 | $2.42 | $2.29 | $2.37 | 45 258 |
| Jul 11, 2023 | $2.31 | $2.35 | $2.28 | $2.33 | 3 083 |
