ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

GAIA Gaia Inc

5.65
0.04 (0.71%)
Last Updated: 17:09:01
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Gaia Inc NASDAQ:GAIA NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.04 0.71% 5.65 5.61 5.69
High Price Low Price Open Price Shares Traded Last Trade
5.65 5.5515 5.65 2,017 17:09:01

Gaia (GAIA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Feb 20255.610.010.18%5.5555.71015,885
03 Feb 20255.60-0.02-0.36%5.375.943320,124
31 Jan 20255.62-0.22-3.77%4.905.9570,733
30 Jan 20255.840.173.00%5.645.8510,437
29 Jan 20255.67-0.12-2.07%5.605.811715,819
28 Jan 20255.790.111.94%5.515.7942,865
27 Jan 20255.68-0.19-3.24%5.635.8915,499
24 Jan 20255.870.427.71%5.675.9928,306
23 Jan 20255.450.000.00%5.455.450
22 Jan 20255.450.326.24%4.925.7130,346
21 Jan 20255.13-0.13-2.47%5.05615.6230,051
17 Jan 20255.260.6313.61%4.655.41564,109
16 Jan 20254.630.163.58%4.434.6326,821
15 Jan 20254.470.276.43%4.334.5613,100
14 Jan 20254.20-0.01-0.24%4.174.405319,545
13 Jan 20254.21-0.10-2.32%4.064.3619,276
10 Jan 20254.310.030.70%4.214.381325,122
08 Jan 20254.28-0.18-4.04%4.21074.4513,691
07 Jan 20254.46-0.04-0.89%4.33374.629921,787
06 Jan 20254.50-0.02-0.44%4.444.6320,918
Download more Gaia Inc Historical Data

Gaia Inc (GAIA) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.755.954.905.6424,122-0.10-1.74%
1 Month4.445.994.065.2426,3041.2127.25%
3 Months6.006.534.065.3824,131-0.35-5.83%
6 Months4.146.533.625.1227,9601.5136.47%
1 Year2.916.532.784.4429,4792.7494.16%
3 Years7.337.512.053.6739,063-1.68-22.92%
5 Years9.1515.062.057.5558,480-3.50-38.25%