Gaia Inc (GAIA)
4.02
+0.05
(+1.26%)
USD |
NASDAQ |
Apr 24, 16:00
3.97
-0.05
(-1.24%)
After-Hours: 20:00
Gaia Price: 4.02 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 3.99 | 4.08 | 3.97 | 4.02 | 47281.00 |
Apr 23, 2024 | 3.80 | 4.00 | 3.763 | 3.97 | 18794.00 |
Apr 22, 2024 | 3.99 | 4.053 | 3.750 | 3.85 | 47647.00 |
Apr 19, 2024 | 3.83 | 4.00 | 3.83 | 3.93 | 56593.00 |
Apr 18, 2024 | 3.42 | 3.79 | 3.42 | 3.79 | 43336.00 |
Apr 17, 2024 | 3.41 | 3.58 | 3.41 | 3.51 | 6856.00 |
Apr 16, 2024 | 3.650 | 3.680 | 3.25 | 3.45 | 80925.00 |
Apr 15, 2024 | 3.65 | 3.66 | 3.63 | 3.65 | 4407.00 |
Apr 12, 2024 | 3.68 | 3.73 | 3.64 | 3.65 | 8379.00 |
Apr 11, 2024 | 3.57 | 3.75 | 3.57 | 3.72 | 13110.00 |
Apr 10, 2024 | 3.72 | 3.75 | 3.67 | 3.67 | 12974.00 |
Apr 09, 2024 | 3.57 | 3.760 | 3.57 | 3.74 | 12341.00 |
Apr 08, 2024 | 3.50 | 3.635 | 3.47 | 3.635 | 7513.00 |
Apr 05, 2024 | 3.32 | 3.58 | 3.32 | 3.50 | 13963.00 |
Apr 04, 2024 | 3.77 | 3.870 | 3.33 | 3.37 | 45199.00 |
Apr 03, 2024 | 3.48 | 3.944 | 3.38 | 3.77 | 126847.0 |
Apr 02, 2024 | 3.18 | 3.65 | 3.18 | 3.48 | 177549.0 |
Apr 01, 2024 | 3.12 | 3.20 | 3.026 | 3.20 | 24761.00 |
Mar 28, 2024 | 2.86 | 3.137 | 2.86 | 3.08 | 69480.00 |
Mar 27, 2024 | 2.91 | 2.94 | 2.85 | 2.90 | 44133.00 |
Mar 26, 2024 | 2.939 | 3.01 | 2.90 | 2.91 | 21105.00 |
Mar 25, 2024 | 2.96 | 3.01 | 2.91 | 2.91 | 9725.00 |
Mar 22, 2024 | 2.91 | 2.95 | 2.91 | 2.95 | 17602.00 |
Mar 21, 2024 | 2.98 | 2.98 | 2.91 | 2.93 | 6518.00 |
Mar 20, 2024 | 2.98 | 2.98 | 2.920 | 2.97 | 66313.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.05
Minimum
Dec 29 2022
14.65
Maximum
Mar 09 2021
6.658
Average
7.18
Median
Jul 15 2019
Price Benchmarks
Mega Matrix Corp | 2.36 |
Paramount Global | 12.68 |
Cineverse Corp | 0.8071 |
Nexstar Media Group Inc | 164.11 |
Sinclair Inc | 12.74 |
Price Related Metrics
PS Ratio | 1.075 |
PEG Ratio | -0.1861 |
Price to Book Value | 1.092 |
Price to Free Cash Flow | 145.03 |
Earnings Yield | -6.72% |
Market Cap | 93.37M |
PEGY Ratio | -0.1861 |