Lazydays Holdings, Inc. (GORV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.4700 | 3.8700 | 3.3900 | 3.7300 | 3.7300 | 92,900 |
| May 09, 2024 | 4.0000 | 4.0000 | 3.7850 | 3.9100 | 3.9100 | 19,600 |
| May 08, 2024 | 3.7500 | 3.9900 | 3.6800 | 3.9900 | 3.9900 | 29,100 |
| May 07, 2024 | 3.6100 | 3.8600 | 3.5900 | 3.8100 | 3.8100 | 23,000 |
| May 06, 2024 | 3.7000 | 3.7200 | 3.5400 | 3.6400 | 3.6400 | 18,500 |
| May 03, 2024 | 3.6600 | 3.8600 | 3.6600 | 3.7300 | 3.7300 | 22,700 |
| May 02, 2024 | 3.5500 | 3.7800 | 3.4200 | 3.7400 | 3.7400 | 40,100 |
| May 01, 2024 | 3.5500 | 3.9100 | 3.4000 | 3.7600 | 3.7600 | 71,000 |
| Apr 30, 2024 | 3.3000 | 3.5400 | 3.3000 | 3.5400 | 3.5400 | 66,400 |
| Apr 29, 2024 | 3.4550 | 3.5900 | 3.3000 | 3.3600 | 3.3600 | 32,300 |
| Apr 26, 2024 | 3.3900 | 3.5800 | 3.3400 | 3.4400 | 3.4400 | 36,300 |
| Apr 25, 2024 | 3.3700 | 3.4500 | 3.2050 | 3.4000 | 3.4000 | 32,800 |
| Apr 24, 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 26,900 |
| Apr 23, 2024 | 3.6200 | 3.6300 | 3.3800 | 3.4800 | 3.4800 | 24,300 |
| Apr 22, 2024 | 3.4600 | 3.6300 | 3.3700 | 3.5500 | 3.5500 | 26,600 |
| Apr 19, 2024 | 3.4700 | 3.6300 | 3.2900 | 3.5700 | 3.5700 | 74,800 |
| Apr 18, 2024 | 3.2700 | 3.7100 | 3.2700 | 3.5000 | 3.5000 | 69,500 |
| Apr 17, 2024 | 3.5300 | 3.5300 | 3.2400 | 3.2700 | 3.2700 | 85,800 |
| Apr 16, 2024 | 3.5500 | 3.6500 | 3.4000 | 3.5300 | 3.5300 | 51,700 |
| Apr 15, 2024 | 3.6500 | 3.6800 | 3.5000 | 3.6500 | 3.6500 | 56,600 |
| Apr 12, 2024 | 3.7600 | 3.8000 | 3.6400 | 3.6800 | 3.6800 | 32,000 |
| Apr 11, 2024 | 3.8900 | 4.0300 | 3.7700 | 3.8300 | 3.8300 | 20,900 |
| Apr 10, 2024 | 3.9000 | 4.0600 | 3.7280 | 3.8200 | 3.8200 | 33,000 |
| Apr 09, 2024 | 3.7810 | 4.0600 | 3.7810 | 4.0300 | 4.0300 | 19,400 |
| Apr 08, 2024 | 3.8300 | 3.9000 | 3.6900 | 3.7600 | 3.7600 | 37,400 |
| Apr 05, 2024 | 3.8300 | 3.9700 | 3.7900 | 3.8300 | 3.8300 | 27,400 |
| Apr 04, 2024 | 3.9200 | 4.1100 | 3.8200 | 3.8900 | 3.8900 | 34,700 |
| Apr 03, 2024 | 3.8700 | 3.9900 | 3.8500 | 3.8900 | 3.8900 | 46,900 |
| Apr 02, 2024 | 4.0000 | 4.0490 | 3.6850 | 3.9200 | 3.9200 | 59,700 |
| Apr 01, 2024 | 4.0600 | 4.1600 | 3.8610 | 4.0600 | 4.0600 | 58,100 |
| Mar 28, 2024 | 3.8400 | 4.1800 | 3.7400 | 4.0300 | 4.0300 | 93,900 |
| Mar 27, 2024 | 3.6400 | 3.8600 | 3.5900 | 3.8400 | 3.8400 | 99,400 |
| Mar 26, 2024 | 4.0000 | 4.1100 | 3.5600 | 3.6100 | 3.6100 | 245,800 |
| Mar 25, 2024 | 4.0200 | 4.2290 | 3.8400 | 3.9500 | 3.9500 | 119,100 |
| Mar 22, 2024 | 4.3600 | 4.3600 | 3.9450 | 4.0400 | 4.0400 | 48,600 |
| Mar 21, 2024 | 4.1400 | 4.3650 | 4.1400 | 4.3000 | 4.3000 | 50,900 |
| Mar 20, 2024 | 4.0000 | 4.2400 | 3.9700 | 4.1600 | 4.1600 | 58,300 |
| Mar 19, 2024 | 4.0000 | 4.3200 | 3.9000 | 4.0500 | 4.0500 | 84,000 |
| Mar 18, 2024 | 3.8000 | 4.1500 | 3.6450 | 4.0250 | 4.0250 | 128,600 |
| Mar 15, 2024 | 4.4100 | 4.5550 | 4.2600 | 4.2900 | 4.2900 | 126,200 |
| Mar 14, 2024 | 4.5700 | 4.6030 | 4.3300 | 4.4500 | 4.4500 | 39,900 |
| Mar 13, 2024 | 4.5300 | 4.7000 | 4.4000 | 4.5200 | 4.5200 | 39,600 |
| Mar 12, 2024 | 4.5400 | 4.6700 | 4.3500 | 4.6300 | 4.6300 | 73,200 |
| Mar 11, 2024 | 4.2800 | 4.7430 | 4.2800 | 4.4800 | 4.4800 | 121,900 |
| Mar 08, 2024 | 3.7600 | 4.3400 | 3.6610 | 4.2900 | 4.2900 | 78,900 |
| Mar 07, 2024 | 3.5600 | 3.8100 | 3.4900 | 3.7900 | 3.7900 | 65,800 |
| Mar 06, 2024 | 3.5700 | 3.6700 | 3.2700 | 3.6400 | 3.6400 | 89,300 |
| Mar 05, 2024 | 3.7300 | 3.9000 | 3.5800 | 3.6300 | 3.6300 | 94,700 |
| Mar 04, 2024 | 4.0700 | 4.0700 | 3.8100 | 3.8400 | 3.8400 | 70,400 |
| Mar 01, 2024 | 4.1040 | 4.1400 | 3.9800 | 4.0500 | 4.0500 | 71,200 |
| Feb 29, 2024 | 4.3000 | 4.3400 | 4.0100 | 4.0200 | 4.0200 | 32,100 |
| Feb 28, 2024 | 3.9900 | 4.3400 | 3.7300 | 4.1350 | 4.1350 | 85,800 |
| Feb 27, 2024 | 3.8800 | 4.1500 | 3.7600 | 4.0900 | 4.0900 | 64,200 |
| Feb 26, 2024 | 3.8900 | 3.9900 | 3.8200 | 3.8700 | 3.8700 | 90,800 |
| Feb 23, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.9900 | 3.9900 | 38,900 |
| Feb 22, 2024 | 4.0300 | 4.0300 | 3.7600 | 4.0200 | 4.0200 | 68,200 |
| Feb 21, 2024 | 4.2500 | 4.3600 | 3.6700 | 4.1400 | 4.1400 | 178,600 |
| Feb 20, 2024 | 4.4600 | 4.4600 | 4.2500 | 4.2600 | 4.2600 | 78,400 |
| Feb 16, 2024 | 4.7000 | 4.7250 | 4.4000 | 4.4000 | 4.4000 | 76,200 |
| Feb 15, 2024 | 4.4900 | 4.8460 | 4.4600 | 4.7100 | 4.7100 | 137,900 |
| Feb 14, 2024 | 4.8600 | 4.9950 | 4.5700 | 4.6500 | 4.6500 | 45,100 |
| Feb 13, 2024 | 5.0500 | 5.0500 | 4.5300 | 4.6900 | 4.6900 | 58,900 |
| Feb 12, 2024 | 4.8800 | 5.0200 | 4.6700 | 4.9600 | 4.9600 | 17,600 |
| Feb 09, 2024 | 4.8800 | 5.0600 | 4.6710 | 4.9100 | 4.9100 | 47,700 |
| Feb 08, 2024 | 4.8100 | 5.0500 | 4.6700 | 4.8800 | 4.8800 | 15,200 |
| Feb 07, 2024 | 5.1300 | 5.1300 | 4.6870 | 4.8700 | 4.8700 | 29,800 |
| Feb 06, 2024 | 4.5200 | 5.1500 | 4.5200 | 5.0600 | 5.0600 | 59,200 |
| Feb 05, 2024 | 5.0300 | 5.0700 | 4.6100 | 4.6100 | 4.6100 | 25,900 |
| Feb 02, 2024 | 5.2300 | 5.2300 | 4.9000 | 5.1800 | 5.1800 | 38,600 |
| Feb 01, 2024 | 4.8300 | 5.2950 | 4.8300 | 5.2300 | 5.2300 | 36,800 |
| Jan 31, 2024 | 4.8560 | 5.1900 | 4.8560 | 4.9100 | 4.9100 | 70,100 |
| Jan 30, 2024 | 5.1550 | 5.2100 | 4.8100 | 5.1300 | 5.1300 | 49,200 |
| Jan 29, 2024 | 4.6200 | 5.2700 | 4.6200 | 5.1500 | 5.1500 | 48,900 |
| Jan 26, 2024 | 4.7450 | 4.9070 | 4.5350 | 4.7800 | 4.7800 | 57,500 |
| Jan 25, 2024 | 5.0300 | 5.0300 | 4.6130 | 4.7600 | 4.7600 | 48,300 |
| Jan 24, 2024 | 5.0200 | 5.1200 | 4.7260 | 4.8400 | 4.8400 | 65,100 |
| Jan 23, 2024 | 4.6000 | 5.1200 | 4.5070 | 5.0300 | 5.0300 | 90,200 |
| Jan 22, 2024 | 4.3800 | 4.8000 | 4.2100 | 4.6000 | 4.6000 | 92,900 |
| Jan 19, 2024 | 4.5200 | 4.5200 | 3.9150 | 4.3800 | 4.3800 | 71,800 |
| Jan 18, 2024 | 5.1600 | 5.1600 | 4.0500 | 4.0600 | 4.0600 | 256,100 |
| Jan 17, 2024 | 5.4000 | 5.7500 | 4.7950 | 4.9000 | 4.9000 | 69,600 |
| Jan 16, 2024 | 5.5300 | 5.7400 | 5.2700 | 5.3400 | 5.3400 | 52,300 |
| Jan 12, 2024 | 5.7000 | 5.7140 | 5.5100 | 5.5500 | 5.5500 | 64,000 |
| Jan 11, 2024 | 5.7300 | 5.8300 | 5.5800 | 5.7300 | 5.7300 | 37,400 |
| Jan 10, 2024 | 5.9000 | 5.9000 | 5.6000 | 5.6700 | 5.6700 | 49,700 |
| Jan 09, 2024 | 5.7800 | 5.9500 | 5.7800 | 5.9100 | 5.9100 | 49,100 |
| Jan 08, 2024 | 5.7000 | 5.9900 | 5.7000 | 5.9500 | 5.9500 | 43,000 |
| Jan 05, 2024 | 5.7900 | 6.0000 | 5.6100 | 5.9600 | 5.9600 | 171,800 |
| Jan 04, 2024 | 5.9000 | 5.9400 | 5.5200 | 5.8700 | 5.8700 | 163,300 |
| Jan 03, 2024 | 6.3500 | 6.3500 | 5.7800 | 5.8500 | 5.8500 | 116,500 |
| Jan 02, 2024 | 7.0000 | 7.0000 | 6.3000 | 6.3900 | 6.3900 | 139,500 |
| Dec 29, 2023 | 6.9900 | 7.1700 | 6.9800 | 7.0500 | 7.0500 | 90,900 |
| Dec 28, 2023 | 7.0100 | 7.0100 | 6.7200 | 6.9800 | 6.9800 | 72,500 |
| Dec 27, 2023 | 7.1400 | 7.1400 | 6.7500 | 6.9300 | 6.9300 | 43,800 |
| Dec 26, 2023 | 7.0000 | 7.3600 | 6.9740 | 7.0600 | 7.0600 | 131,600 |
| Dec 22, 2023 | 6.7500 | 7.0500 | 6.7500 | 7.0000 | 7.0000 | 75,800 |
| Dec 21, 2023 | 6.6200 | 7.0300 | 6.5100 | 6.7400 | 6.7400 | 56,300 |
| Dec 20, 2023 | 7.0000 | 7.2600 | 6.5500 | 6.5900 | 6.5900 | 102,400 |
| Dec 19, 2023 | 6.8500 | 7.4900 | 6.8500 | 7.0600 | 7.0600 | 100,700 |
| Dec 18, 2023 | 7.1500 | 7.2920 | 6.5800 | 6.7500 | 6.7500 | 128,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.