NASDAQ:GAIA
Gaiam Stock Price (Quote)
$3.08
+0.180 (+6.21%)
At Close: Mar 28, 2024
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 |