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
2023-06-12 $2.50 $2.58 $2.46 $2.58 34 225
2023-06-09 $2.62 $2.61 $2.46 $2.49 9 801
2023-06-08 $2.56 $2.60 $2.54 $2.54 7 150
2023-06-07 $2.61 $2.61 $2.51 $2.56 27 743
2023-06-06 $2.49 $2.56 $2.49 $2.54 41 851
2023-06-05 $2.46 $2.49 $2.45 $2.47 14 985
2023-06-02 $2.42 $2.48 $2.42 $2.44 26 156
2023-06-01 $2.45 $2.48 $2.40 $2.42 22 924
2023-05-31 $2.54 $2.57 $2.50 $2.50 23 034
2023-05-30 $2.55 $2.58 $2.50 $2.55 10 152
2023-05-26 $2.52 $2.54 $2.41 $2.52 76 844
2023-05-25 $2.53 $2.60 $2.46 $2.51 12 387
2023-05-24 $2.61 $2.64 $2.56 $2.57 60 684
2023-05-23 $2.70 $2.74 $2.56 $2.56 32 980
2023-05-22 $2.60 $2.71 $2.60 $2.67 56 883
2023-05-19 $2.87 $2.98 $2.50 $2.50 185 367
2023-05-18 $2.99 $2.99 $2.91 $2.93 20 324
2023-05-17 $3.00 $3.01 $2.95 $2.95 18 831
2023-05-16 $2.98 $3.02 $2.98 $2.98 21 683
2023-05-15 $2.97 $3.00 $2.95 $2.96 52 722
2023-05-12 $2.90 $2.94 $2.79 $2.94 22 401
2023-05-11 $2.96 $2.96 $2.91 $2.92 20 210
2023-05-10 $2.96 $2.99 $2.90 $2.92 23 257
2023-05-09 $3.00 $3.00 $2.95 $2.95 8 950
2023-05-08 $3.05 $3.07 $2.95 $3.02 15 617
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