Gaia Historical Data - GAIA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaia Inc GAIA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 6.40 0.00 0.00 0.00 6.40 06:59:43
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.796.67735.726.196681k0.6110.54%
1 Month7.347.455.56.2488113k-0.94-12.81%
3 Months5.99.275.57.0358138k0.58.47%
6 Months9.15115.57.4700119k-2.75-30.05%
1 Year15.8616.775.59.0618109k-9.46-59.65%
3 Years6.722.755.511.897485k-0.3-4.48%
5 Years7.7422.754.3510.351373k-1.34-17.31%

GAIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 20196.38+0.06+0.95%6.366.677378,161
Oct 18 20196.32-0.11-1.71%6.066.4182,022
Oct 17 20196.43+0.44+7.35%5.996.4580,212
Oct 16 20195.99+0.10+1.70%5.856.1974,759
Oct 15 20195.89+0.12+2.08%5.725.9690,510
Oct 14 20195.77-0.05-0.86%5.6825.8549,517
Oct 11 20195.82+0.18+3.19%5.756.00576,854
Oct 10 20195.64+0.01+0.18%5.555.6974,071
Oct 09 20195.63-0.15-2.60%5.585.9073,102
Oct 08 20195.78-0.04-0.69%5.505.84232,185
Oct 07 20195.82-0.08-1.36%5.695.9299108,324
Oct 04 20195.900.000.00%5.826.0185,944
Oct 03 20195.90-0.15-2.48%5.866.15108,067
Oct 02 20196.05-0.28-4.42%5.9556.30185,180
Oct 01 20196.33-0.21-3.14%6.2956.7081,237
Sep 30 20196.535-0.17-2.46%6.376.65106,750
Sep 27 20196.70-0.16-2.33%6.657.1253129,095
Sep 26 20196.86-0.12-1.72%6.637.03146,543
Sep 25 20196.98+0.19+2.80%6.707.18134,798
Sep 24 20196.79-0.54-7.37%6.6457.45266,793
Sep 23 20197.33-0.16-2.14%7.277.48123,861
See More Historical Prices »


Your Recent History
NASDAQ
GAIA
Gaia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.