NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.83
-0.250 (-6.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.09 | Tuesday, 30th Apr 2024 GAIA stock ended at $3.83. This is 6.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.73% from a day low at $3.75 to a day high of $4.04. |
| 90 days | $2.78 | $4.09 | |
| 52 weeks | $2.11 | $4.09 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $5.36 | $5.59 | $5.30 | $5.37 | 87 300 |
| Mar 08, 2016 | $5.65 | $5.68 | $5.36 | $5.40 | 97 400 |
| Mar 07, 2016 | $5.79 | $5.81 | $5.45 | $5.68 | 73 000 |
| Mar 04, 2016 | $5.78 | $5.85 | $5.51 | $5.76 | 104 300 |
| Mar 03, 2016 | $5.73 | $5.85 | $5.63 | $5.82 | 29 700 |
| Mar 02, 2016 | $5.64 | $5.74 | $5.51 | $5.69 | 19 600 |
| Mar 01, 2016 | $5.67 | $5.83 | $5.49 | $5.58 | 31 100 |
| Feb 29, 2016 | $5.61 | $5.74 | $5.50 | $5.67 | 28 500 |
| Feb 26, 2016 | $5.56 | $5.73 | $5.47 | $5.62 | 171 300 |
| Feb 25, 2016 | $5.59 | $5.64 | $5.50 | $5.57 | 78 000 |
| Feb 24, 2016 | $5.45 | $5.73 | $5.45 | $5.69 | 35 300 |
| Feb 23, 2016 | $5.55 | $5.80 | $5.44 | $5.63 | 59 700 |
| Feb 22, 2016 | $5.28 | $5.59 | $5.09 | $5.58 | 120 700 |
| Feb 19, 2016 | $5.07 | $5.32 | $5.07 | $5.30 | 64 100 |
| Feb 18, 2016 | $4.95 | $5.10 | $4.95 | $5.09 | 28 800 |
| Feb 17, 2016 | $5.01 | $5.10 | $4.83 | $4.95 | 43 100 |
| Feb 16, 2016 | $4.76 | $5.00 | $4.70 | $5.00 | 61 500 |
| Feb 12, 2016 | $4.74 | $4.90 | $4.57 | $4.90 | 39 900 |
| Feb 11, 2016 | $4.45 | $4.77 | $4.45 | $4.71 | 87 500 |
| Feb 10, 2016 | $4.65 | $4.80 | $4.35 | $4.50 | 560 000 |
| Feb 09, 2016 | $4.76 | $4.80 | $4.60 | $4.61 | 114 300 |
| Feb 08, 2016 | $4.82 | $4.83 | $4.70 | $4.82 | 48 300 |
| Feb 05, 2016 | $4.80 | $4.84 | $4.63 | $4.74 | 61 300 |
| Feb 04, 2016 | $4.72 | $4.86 | $4.72 | $4.85 | 71 800 |
| Feb 03, 2016 | $4.84 | $4.84 | $4.73 | $4.74 | 27 900 |
