Gaia Inc (GAIA)

9.88 -0.11  -1.10% NASDAQ Jan 19, 16:35 USD

Gaia Price:

9.88 for Jan. 19, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1999. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 15, 2021 9.90 10.07 9.86 9.99 34790.00
Jan. 14, 2021 9.93 10.22 9.91 10.00 89642.00
Jan. 13, 2021 10.29 10.29 9.84 9.96 36451.00
Jan. 12, 2021 9.99 10.40 9.92 10.37 41461.00
Jan. 11, 2021 9.82 10.11 9.703 10.08 63573.00
Jan. 8, 2021 10.06 10.06 9.74 9.97 41580.00
Jan. 7, 2021 10.32 10.32 9.87 10.02 41267.00
Jan. 6, 2021 9.97 10.42 9.90 10.32 49683.00
Jan. 5, 2021 9.81 9.975 9.74 9.84 51424.00
Jan. 4, 2021 9.89 9.97 9.55 9.89 52046.00
Dec. 31, 2020 9.97 10.05 9.772 9.88 61467.00
Dec. 30, 2020 9.79 10.05 9.69 9.84 52123.00
Dec. 29, 2020 10.03 10.08 9.70 9.83 30085.00
Dec. 28, 2020 9.61 9.98 9.53 9.89 78281.00
Dec. 24, 2020 9.74 9.74 9.30 9.35 22937.00
Dec. 23, 2020 9.20 9.645 9.20 9.55 43331.00
Dec. 22, 2020 9.73 9.73 8.91 9.14 101592.0
Dec. 21, 2020 9.175 9.67 9.03 9.56 65420.00
Dec. 18, 2020 10.02 10.09 9.03 9.03 165832.0
Dec. 17, 2020 10.10 10.23 10.01 10.17 35109.00
Dec. 16, 2020 10.10 10.11 9.86 10.02 72241.00
Dec. 15, 2020 10.03 10.25 9.990 10.11 46339.00
Dec. 14, 2020 10.32 10.32 9.91 10.02 48122.00
Dec. 11, 2020 10.22 10.29 10.08 10.16 16079.00
Dec. 10, 2020 9.98 10.29 9.98 10.24 22786.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Twilio Inc 382.06
Fox Corp 30.00
Globalstar Inc 0.94

Price Range, Past 5 Years

Minimum 4.50 Feb 10 2016
Maximum 22.35 Jun 25 2018
Average 10.31

Price Related Metrics

PS Ratio 2.965
Price to Book Value 2.580
Earnings Yield -1.52%
Market Cap 189.53M

News

Is GAIA A Good Stock To Buy Now?
Yahoo 12/16 01:03 ET
Gaia EPS beats by $0.36, beats on revenue
SA Breaking News 11/09 16:14 ET
Gaia Reports Third Quarter 2020 Results
Globe Newswire 11/09 16:05 ET
Gaia, Inc. to Host Earnings Call
Yahoo 11/09 14:45 ET
Earnings Preview: Gaia
Yahoo 11/06 10:17 ET
Gaia Reports Second Quarter 2020 Results
Globe Newswire 08/03 16:05 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.