Gaia Inc (GAIA)
6.27
+0.32
(+5.38%)
USD |
NASDAQ |
Nov 21, 16:00
6.27
0.00 (0.00%)
After-Hours: 20:00
Gaia Price: 6.27 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 5.94 | 5.98 | 5.91 | 5.95 | 12946.00 |
| Nov 19, 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 9395.00 |
| Nov 18, 2024 | 5.99 | 6.07 | 5.92 | 5.97 | 12916.00 |
| Nov 15, 2024 | 5.95 | 6.08 | 5.62 | 5.96 | 34731.00 |
| Nov 14, 2024 | 6.01 | 6.100 | 5.93 | 6.09 | 19353.00 |
| Nov 13, 2024 | 6.02 | 6.025 | 5.90 | 5.99 | 12251.00 |
| Nov 12, 2024 | 6.08 | 6.10 | 5.99 | 6.02 | 23868.00 |
| Nov 11, 2024 | 6.12 | 6.15 | 5.99 | 6.07 | 22857.00 |
| Nov 08, 2024 | 6.16 | 6.16 | 6.097 | 6.10 | 6786.00 |
| Nov 07, 2024 | 6.02 | 6.19 | 6.00 | 6.10 | 16029.00 |
| Nov 06, 2024 | 6.30 | 6.30 | 5.88 | 5.98 | 18972.00 |
| Nov 05, 2024 | 5.42 | 6.10 | 5.42 | 5.96 | 27611.00 |
| Nov 04, 2024 | 5.46 | 5.585 | 5.41 | 5.47 | 19808.00 |
| Nov 01, 2024 | 5.485 | 5.485 | 5.335 | 5.41 | 6663.00 |
| Oct 31, 2024 | 5.48 | 5.48 | 5.29 | 5.33 | 7176.00 |
| Oct 30, 2024 | 5.27 | 5.475 | 5.246 | 5.44 | 15648.00 |
| Oct 29, 2024 | 5.58 | 5.725 | 5.25 | 5.26 | 18043.00 |
| Oct 28, 2024 | 5.78 | 5.809 | 5.61 | 5.61 | 17030.00 |
| Oct 25, 2024 | 5.85 | 5.855 | 5.65 | 5.74 | 44500.00 |
| Oct 24, 2024 | 5.82 | 5.91 | 5.63 | 5.82 | 59998.00 |
| Oct 23, 2024 | 5.78 | 5.902 | 5.63 | 5.89 | 37877.00 |
| Oct 22, 2024 | 5.71 | 5.805 | 5.44 | 5.78 | 37277.00 |
| Oct 21, 2024 | 5.44 | 5.725 | 5.440 | 5.67 | 39010.00 |
| Oct 18, 2024 | 5.30 | 5.55 | 5.25 | 5.40 | 38048.00 |
| Oct 17, 2024 | 5.33 | 5.37 | 5.285 | 5.31 | 5460.00 |
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
6.349
Average
5.195
Median
Price Benchmarks
| Paramount Global | 11.10 |
| Cineverse Corp | 3.72 |
| Liberty Formula One Group | 78.19 |
| AMC Networks Inc | 9.825 |
| Dave & Buster's Entertainment Inc | 34.10 |
Price Related Metrics
| PS Ratio | 1.684 |
| PEG Ratio | -1.335 |
| Price to Book Value | 1.807 |
| Earnings Yield | -4.31% |
| Market Cap | 146.73M |
| PEGY Ratio | -1.335 |