GAIA

Historical Stock Prices

$7.21
*  
0.03
0.41%
Get GAIA Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading GAIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 7.24 7.47 7.16 7.21 26,267
08/21/2014 7.11 7.3 6.982 7.24 10,377
08/20/2014 7.2 7.39 7.01 7.14 16,135
08/19/2014 7.16 7.45 7.16 7.24 43,305
08/18/2014 7.41 7.5 7.08 7.18 29,439
08/15/2014 7.41 7.49 7.25 7.34 21,209
08/14/2014 7.26 7.34 7.0001 7.31 9,063
08/13/2014 7.16 7.3 7.11 7.29 15,035
08/12/2014 7.44 7.49 7.09 7.16 21,198
08/11/2014 7.17 7.49 7.14 7.44 24,915
08/08/2014 7.09 7.48 6.96 7.13 26,085
08/07/2014 6.86 7.99 6.552 7.12 26,476
08/06/2014 6.89 7.26 6.861 7.24 42,013
08/05/2014 6.84 7.05 6.76 6.93 38,264
08/04/2014 6.52 6.9 6.52 6.89 27,733
08/01/2014 6.61 6.63 6.44 6.54 30,503
07/31/2014 6.65 6.882 6.47 6.58 31,570
07/30/2014 6.68 6.858 6.68 6.73 15,172
07/29/2014 6.73 6.74 6.66 6.71 8,175
07/28/2014 6.69 7.052 6.65 6.7 19,174
07/25/2014 6.76 6.84 6.66 6.72 35,097
07/24/2014 6.71 6.86 6.6983 6.81 19,355
07/23/2014 6.71 6.8 6.66 6.7 18,299
07/22/2014 6.63 6.82 6.63 6.7 17,692
07/21/2014 6.72 6.72 6.57 6.61 20,505
07/18/2014 6.57 6.79 6.514 6.76 40,893
07/17/2014 6.65 6.85 6.555 6.61 58,686
07/16/2014 6.77 6.85 6.69 6.7 30,260
07/15/2014 6.77 6.84 6.67 6.75 44,000
07/14/2014 6.79 6.89 6.69 6.72 33,468
07/11/2014 6.79 7.068 6.72 6.78 38,850
07/10/2014 6.92 7.61 6.78 6.79 37,031
07/09/2014 7.4299 7.4299 6.93 7.03 52,658
07/08/2014 7.35 7.74 7.16 7.23 70,559
07/07/2014 7.55 7.7 7.294 7.42 62,538
07/03/2014 7.59 7.62 7.494 7.53 14,387
07/02/2014 7.48 7.69 7.29 7.54 56,973
07/01/2014 7.66 7.66 7.49 7.51 48,484
06/30/2014 7.72 7.8875 7.56 7.68 108,944
06/27/2014 8.17 8.2 7.44 7.7 1,578,363
06/26/2014 8.4 8.52 8.11 8.18 72,783
06/25/2014 8.38 8.65 7.88 8.43 43,461
06/24/2014 8.25 8.62 7.88 8.43 47,084
06/23/2014 8.3 8.3 8.05 8.3 55,713
06/20/2014 8.7 8.7 8.24 8.3 93,123
06/19/2014 8.41 8.76 8.17 8.74 284,322
06/18/2014 7.86 8.48 7.85 8.39 87,240
06/17/2014 7.98 8.12 7.71 7.83 59,941
06/16/2014 8.22 8.22 7.82 8.04 126,323
06/13/2014 7.81 8 7.68 7.82 54,909
06/12/2014 7.8 7.9 7.7122 7.8 77,358
06/11/2014 7.3 7.81 7.3 7.78 629,618
06/10/2014 7.37 7.38 7.3347 7.37 62,835
06/09/2014 7.37 7.37 7.2 7.34 24,259
06/06/2014 7.37 7.37 7.25 7.36 70,206
06/05/2014 7.19 7.4 7.01 7.31 25,830
06/04/2014 7.19 7.4 7.1 7.3 21,642
06/03/2014 7.2 7.2 7.1 7.19 38,907
06/02/2014 7.34 7.38 7.1 7.24 34,364
05/30/2014 6.6701 7.395 6.6701 7.34 27,084
05/29/2014 7.11 7.15 6.94 7.15 16,189
05/28/2014 7.09 7.27 7.01 7.12 561,225
05/27/2014 7.07 7.24 7.0185 7.11 31,135
05/23/2014 6.87 7.2 6.85 6.97 36,256
05/22/2014 6.75 6.95 6.61 6.82 13,818
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?