GAIA

Gaia Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaia Inc GAIA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 11.75 0.00 0.00 0.00 11.75 04:00:00
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4312.79319.9211.74216,4061.3212.66%
1 Month8.6312.79318.5610.57106,5183.1236.15%
3 Months8.7212.79317.109.23100,7543.0334.75%
6 Months9.4012.79314.708.77116,2002.3525.0%
1 Year7.2512.79314.708.32104,3844.5062.07%
3 Years11.2522.754.7011.3496,4020.504.44%
5 Years6.3222.754.3510.3081,9515.4385.92%

GAIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 11.75 -0.60 -4.86% 12.42 12.49 11.18 140,459
Aug 07 2020 12.35 0.39 3.26% 12.30 12.7931 12.12 154,778
Aug 06 2020 11.96 0.33 2.84% 11.61 12.1784 11.61 149,198
Aug 05 2020 11.63 0.13 1.13% 11.50 11.90 11.4368 170,159
Aug 04 2020 11.50 1.50 15.0% 10.43 11.77 9.92 467,437
Aug 03 2020 10.00 0.80 8.7% 9.25 10.21 9.25 258,065
Jul 31 2020 9.20 -0.19 -2.02% 9.40 9.53 9.12 109,277
Jul 30 2020 9.39 0.15 1.62% 9.11 9.39 9.11 45,861
Jul 29 2020 9.24 0.15 1.65% 9.00 9.36 9.00 48,874
Jul 28 2020 9.09 0.04 0.44% 9.04 9.20 8.96 56,074
Jul 27 2020 9.05 -0.01 -0.11% 9.10 9.165 9.0109 20,573
Jul 24 2020 9.06 -0.36 -3.82% 9.46 9.51 9.00 72,517
Jul 23 2020 9.42 0.17 1.84% 9.23 9.77 9.23 95,623
Jul 22 2020 9.25 0.03 0.33% 9.27 9.3692 9.10 35,093
Jul 21 2020 9.22 0.17 1.88% 9.05 9.38 8.91 35,445
Jul 20 2020 9.05 -0.03 -0.33% 9.12 9.17 8.97 34,115
Jul 17 2020 9.08 0.08 0.89% 8.98 9.29 8.97 37,911
Jul 16 2020 9.00 0.00 0.0% 8.94 9.14 8.90 39,759
Jul 15 2020 9.00 -0.06 -0.66% 9.20 9.25 8.88 104,026
Jul 14 2020 9.06 0.41 4.74% 8.63 9.06 8.56 55,111
Jul 13 2020 8.65 -0.04 -0.46% 8.70 8.85 8.495 71,689
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.