Gaia Price:
9.88 for Jan. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
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
Gaia, Inc. Just Reported A Surprise Profit And Analysts Updated Their Estimates
Yahoo 11/11 13:55 ET
Yahoo 11/11 13:55 ET
Gaia Sets Third Quarter 2020 Conference Call for Monday, November 9, 2020, at 4:30 p.m. ET
Globe Newswire 10/26 08:30 ET
Globe Newswire 10/26 08:30 ET
Gaia to reduce debt from partial sale of headquarters; provides Q3 update
SA Breaking News 09/09 13:54 ET
SA Breaking News 09/09 13:54 ET
Gaia Sells Portion of its Headquarters and Reduces Debt by $13 Million
Globe Newswire 09/09 13:24 ET
Globe Newswire 09/09 13:24 ET
9th Annual Gateway Conference to Virtually Showcase Leading Companies on September 9-10, 2020
Accesswire 08/27 15:35 ET
Accesswire 08/27 15:35 ET
Gaia Sets Second Quarter 2020 Conference Call for Monday, August 3, 2020, at 4:30 p.m. ET
Globe Newswire 07/20 08:30 ET
Globe Newswire 07/20 08:30 ET
Advertisement
