Gaia Historical Data - GAIA

GAIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 8.68 0.25 2.97% 8.43 8.70 8.43 28,712
Dec 06 2019 8.43 -0.01 -0.12% 8.64 8.71 8.41 56,863
Dec 05 2019 8.44 0.29 3.56% 8.19 8.55 8.19 62,634
Dec 04 2019 8.15 0.20 2.52% 7.99 8.23 7.82 45,993
Dec 03 2019 7.95 -0.24 -2.93% 8.00 8.15 7.60 109,104
Dec 02 2019 8.19 -0.18 -2.15% 8.40 8.41 8.06 88,947
Nov 29 2019 8.37 0.03 0.36% 8.30 8.47 8.27 49,583
Nov 28 2019 8.34 0.00 +0.00% 8.45 8.48 8.24 0
Nov 27 2019 8.34 -0.09 -1.07% 8.45 8.48 8.24 69,893
Nov 26 2019 8.43 -0.17 -1.98% 8.55 8.61 8.35 91,821
Nov 25 2019 8.60 -0.09 -1.04% 8.69 8.86 8.55 118,768
Nov 22 2019 8.69 -0.12 -1.36% 8.84 8.84 8.564 33,037
Nov 21 2019 8.81 -0.08 -0.9% 8.89 9.10 8.67 86,475
Nov 20 2019 8.89 -0.06 -0.67% 8.93 9.10 8.803 153,118
Nov 19 2019 8.95 -0.03 -0.33% 9.02 9.05 8.7581 88,235
Nov 18 2019 8.98 -0.06 -0.66% 8.90 9.03 8.90 60,936
Nov 15 2019 9.04 0.09 1.01% 8.99 9.21 8.67 71,376
Nov 14 2019 8.95 -0.17 -1.86% 9.11 9.22 8.88 78,242
Nov 13 2019 9.12 0.07 0.77% 9.09 9.36 8.95 117,833
Nov 12 2019 9.05 0.03 0.33% 9.03 9.18 8.82 66,163
Nov 11 2019 9.02 0.02 0.22% 8.91 9.1222 8.86 111,371
Nov 08 2019 9.00 0.03 0.33% 9.00 9.06 8.68 87,300
Nov 07 2019 8.97 0.34 3.88% 8.73 9.08 8.53 86,100
Nov 06 2019 8.635 -0.35 -3.84% 9.10 9.10 8.50 162,182
Nov 05 2019 8.9802 1.64 22.35% 8.14 9.75 7.98 749,528
Nov 04 2019 7.34 0.17 2.37% 7.16 7.46 7.08 128,327
Nov 01 2019 7.17 0.00 +0.00% 6.90 7.19 6.77 0
Nov 01 2019 7.17 0.24 3.46% 6.90 7.19 6.77 58,497
Oct 31 2019 6.93 -0.14 -1.98% 7.06 7.08 6.83 57,336
Oct 30 2019 7.07 -0.02 -0.28% 7.10 7.14 6.91 39,119
Oct 29 2019 7.09 0.07 1.0% 7.01 7.12 6.69 54,277
Oct 28 2019 7.02 0.40 6.04% 6.61 7.05 6.61 71,569
Oct 25 2019 6.62 0.21 3.28% 6.39 6.65 6.36 38,233
Oct 24 2019 6.41 -0.08 -1.23% 6.53 6.53 6.15 113,658
Oct 23 2019 6.49 0.06 0.93% 6.42 6.58 6.2901 35,540
Oct 22 2019 6.43 0.05 0.78% 6.40 6.53 6.32 40,000
Oct 21 2019 6.38 0.06 0.95% 6.42 6.6773 6.36 78,161
Oct 18 2019 6.32 -0.11 -1.71% 6.38 6.41 6.06 82,022
Oct 17 2019 6.43 0.44 7.35% 6.01 6.45 5.99 80,212
Oct 16 2019 5.99 0.10 1.7% 5.89 6.19 5.85 74,759
Oct 15 2019 5.89 0.12 2.08% 5.79 5.96 5.72 90,510
Oct 14 2019 5.77 -0.05 -0.86% 5.78 5.85 5.682 49,517
Oct 11 2019 5.82 0.18 3.19% 5.76 6.005 5.75 76,854
Oct 10 2019 5.64 0.01 0.18% 5.67 5.69 5.55 74,071
Oct 09 2019 5.63 -0.15 -2.6% 5.83 5.90 5.58 73,102
Oct 08 2019 5.78 -0.04 -0.69% 5.73 5.84 5.50 232,185
Oct 07 2019 5.82 -0.08 -1.36% 5.91 5.9299 5.69 108,324
Oct 04 2019 5.90 0.00 0.0% 5.96 6.01 5.82 85,944
Oct 03 2019 5.90 -0.15 -2.48% 6.08 6.15 5.86 108,067
Oct 02 2019 6.05 -0.28 -4.42% 6.22 6.30 5.955 185,180
Oct 01 2019 6.33 -0.21 -3.14% 6.61 6.70 6.295 81,237
Sep 30 2019 6.535 -0.17 -2.46% 6.61 6.65 6.37 106,750
Sep 27 2019 6.70 -0.16 -2.33% 6.90 7.1253 6.65 129,095
Sep 26 2019 6.86 -0.12 -1.72% 7.03 7.03 6.63 146,543
Sep 25 2019 6.98 0.19 2.8% 6.86 7.18 6.70 134,798
Sep 24 2019 6.79 -0.54 -7.37% 7.34 7.45 6.645 266,793
Sep 23 2019 7.33 -0.16 -2.14% 7.45 7.48 7.27 123,861
Sep 20 2019 7.49 -0.05 -0.66% 7.54 7.66 7.41 86,502
Sep 19 2019 7.54 -0.36 -4.56% 7.91 8.08 7.51 122,257
Sep 18 2019 7.90 -0.40 -4.82% 8.27 8.29 7.80 126,722
Sep 17 2019 8.30 -0.56 -6.32% 8.82 8.87 8.11 203,454
Sep 16 2019 8.86 -0.31 -3.38% 8.96 9.03 8.77 69,809
Sep 13 2019 9.17 0.95 11.56% 8.34 9.27 8.34 684,542
Sep 12 2019 8.22 0.01 0.12% 8.23 8.35 7.90 69,799
Sep 11 2019 8.21 0.52 6.76% 7.80 8.30 7.59 137,944


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.