Gaia, Inc. Historical Data - GAIA

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 High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.57% 6.97 7.09 6.94 7.03 7.01 11:15:14
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week77.496.897.0932110k-0.03-0.43%
1 Month7.567.896.8057.172791k-0.59-7.80%
3 Months9.08116.8058.2126100k-2.11-23.24%
6 Months11.1612.176.8059.096698k-4.19-37.54%
1 Year21.2522.16.80512.0742102k-14.28-67.20%
3 Years7.9122.756.0512.372778k-0.94-11.88%
5 Years6.6322.754.3510.653867k0.345.13%

GAIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20197.01-0.19-2.64%6.957.20175,480
Jul 18 20197.20+0.11+1.55%7.087.4950,385
Jul 17 20197.09-0.01-0.14%6.967.1976,502
Jul 16 20197.10-0.08-1.11%6.947.40150,852
Jul 15 20197.18+0.18+2.57%6.897.2096,903
Jul 12 20197.00+0.01+0.14%6.927.2494,467
Jul 11 20196.99+0.05+0.72%6.8057.10257,700
Jul 10 20196.94-0.13-1.84%6.927.09139,985
Jul 09 20197.07-0.06-0.84%6.947.1567,207
Jul 08 20197.13-0.22-2.99%7.047.3560,008
Jul 05 20197.35+0.01+0.14%7.297.5038,136
Jul 03 20197.34-0.19-2.52%7.307.59522,331
Jul 02 20197.53+0.08+1.07%7.317.5446,335
Jul 01 20197.45-0.13-1.72%7.397.75145,717
Jun 28 20197.580.000.00%7.587.580
Jun 27 20197.58+0.17+2.29%7.427.6254,079
Jun 26 20197.41-0.20-2.63%7.397.7636,632
Jun 25 20197.61+0.09+1.20%7.507.8973,005
Jun 24 20197.52-0.04-0.53%7.487.6655,021
See More Historical Prices »


Your Recent History
NASDAQ
GAIA
Gaia, Inc.
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.