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 |
| Feb 02, 2016 | $4.79 | $4.88 | $4.77 | $4.78 | 87 800 |
| Feb 01, 2016 | $4.83 | $4.93 | $4.74 | $4.78 | 1 281 300 |
| Jan 29, 2016 | $4.89 | $4.98 | $4.84 | $4.90 | 38 100 |
| Jan 28, 2016 | $4.86 | $4.93 | $4.76 | $4.89 | 28 400 |
| Jan 27, 2016 | $5.03 | $5.04 | $4.80 | $4.87 | 34 200 |
| Jan 26, 2016 | $4.99 | $5.04 | $4.92 | $4.96 | 54 000 |
| Jan 25, 2016 | $5.09 | $5.20 | $5.05 | $5.05 | 36 500 |
| Jan 22, 2016 | $5.05 | $5.31 | $4.85 | $5.00 | 179 000 |
| Jan 21, 2016 | $5.00 | $5.05 | $4.96 | $5.00 | 78 900 |
| Jan 20, 2016 | $4.95 | $5.03 | $4.71 | $4.97 | 66 200 |
| Jan 19, 2016 | $5.33 | $5.39 | $4.98 | $5.05 | 100 200 |
| Jan 15, 2016 | $5.59 | $5.62 | $5.31 | $5.42 | 114 500 |
| Jan 14, 2016 | $5.93 | $5.93 | $5.59 | $5.75 | 30 600 |
| Jan 13, 2016 | $6.02 | $6.03 | $5.85 | $5.91 | 14 800 |
| Jan 12, 2016 | $6.08 | $6.08 | $5.94 | $6.02 | 114 700 |
| Jan 11, 2016 | $6.03 | $6.05 | $5.87 | $6.04 | 22 100 |
| Jan 08, 2016 | $6.11 | $6.11 | $5.94 | $6.01 | 11 800 |
| Jan 07, 2016 | $5.94 | $6.13 | $5.94 | $6.06 | 27 400 |
| Jan 06, 2016 | $5.96 | $6.16 | $5.95 | $6.03 | 125 500 |
| Jan 05, 2016 | $6.29 | $6.35 | $5.97 | $6.02 | 176 800 |
