We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Gaia Inc | NASDAQ:GAIA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 0.80% | 5.06 | 3.28 | 5.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.09 | 5.00 | 5.02 | 43,083 | 21:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 5.06 | 0.04 | 0.80% | 5.00 | 5.09 | 41,355 |
| 13 Feb 2025 | 5.02 | 0.01 | 0.20% | 5.00 | 5.0452 | 43,503 |
| 12 Feb 2025 | 5.01 | 0.00 | 0.00% | 5.00 | 5.10 | 60,747 |
| 11 Feb 2025 | 5.01 | 0.01 | 0.20% | 5.01 | 5.3662 | 43,653 |
| 10 Feb 2025 | 5.00 | -0.01 | -0.20% | 4.87 | 5.06 | 32,062 |
| 07 Feb 2025 | 5.01 | 0.01 | 0.20% | 4.98 | 5.05 | 209,788 |
| 06 Feb 2025 | 5.00 | -0.68 | -11.97% | 5.00 | 5.1943 | 254,415 |
| 05 Feb 2025 | 5.68 | 0.07 | 1.25% | 5.55 | 5.68 | 16,910 |
| 04 Feb 2025 | 5.61 | 0.01 | 0.18% | 5.555 | 5.7101 | 5,821 |
| 03 Feb 2025 | 5.60 | -0.02 | -0.36% | 5.37 | 5.9433 | 17,793 |
| 31 Jan 2025 | 5.62 | -0.22 | -3.77% | 4.90 | 5.95 | 70,733 |
| 30 Jan 2025 | 5.84 | 0.17 | 3.00% | 5.64 | 5.85 | 10,445 |
| 29 Jan 2025 | 5.67 | -0.12 | -2.07% | 5.60 | 5.8117 | 15,819 |
| 28 Jan 2025 | 5.79 | 0.11 | 1.94% | 5.51 | 5.79 | 42,865 |
| 27 Jan 2025 | 5.68 | -0.19 | -3.24% | 5.63 | 5.89 | 15,499 |
| 24 Jan 2025 | 5.87 | 0.42 | 7.71% | 5.67 | 5.99 | 28,306 |
| 23 Jan 2025 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 0 |
| 22 Jan 2025 | 5.45 | 0.32 | 6.24% | 4.92 | 5.71 | 30,346 |
| 21 Jan 2025 | 5.13 | -0.13 | -2.47% | 5.0561 | 5.6099 | 28,178 |
| 17 Jan 2025 | 5.26 | 0.63 | 13.61% | 4.65 | 5.415 | 64,109 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.00 | 5.3662 | 4.87 | 5.01 | 77,951 | 0.06 | 1.20% |
| 1 Month | 4.67 | 5.99 | 4.65 | 5.20 | 55,055 | 0.39 | 8.35% |
| 3 Months | 6.30 | 6.53 | 4.06 | 5.18 | 33,456 | -1.24 | -19.68% |
| 6 Months | 4.06 | 6.53 | 3.62 | 5.17 | 31,092 | 1.00 | 24.63% |
| 1 Year | 2.91 | 6.53 | 2.78 | 4.54 | 31,174 | 2.15 | 73.88% |
| 3 Years | 7.13 | 7.47 | 2.05 | 3.69 | 39,706 | -2.07 | -29.03% |
| 5 Years | 9.30 | 15.06 | 2.05 | 7.52 | 58,662 | -4.24 | -45.59% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
