GAIA

Historical Stock Prices

$6.78
*  
0.01
0.15%
Get GAIA Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 6.64 6.82 6.64 6.77 15,381
05/20/2014 6.43 6.96 6.43 6.65 23,338
05/19/2014 6.2 6.4 6.19 6.39 28,919
05/16/2014 6.22 6.3 6.1 6.3 16,545
05/15/2014 6.4 6.4 6.09 6.29 27,918
05/14/2014 6.27 6.47 6.24 6.47 25,455
05/13/2014 6.23 6.43 6.117 6.21 44,875
05/12/2014 6.28 6.4 6.18 6.29 23,606
05/09/2014 6.7 6.825 6.154 6.2 63,914
05/08/2014 6.97 7.04 6.57 6.57 42,319
05/07/2014 7.37 7.37 7.01 7.03 22,584
05/06/2014 7.41 7.48 7.25 7.25 14,226
05/05/2014 7.45 7.5 7.33 7.47 19,058
05/02/2014 7.39 7.5 7.28 7.44 25,369
05/01/2014 7.31 7.38 7.275 7.38 5,343
04/30/2014 6.99 7.49 6.9101 7.38 24,108
04/29/2014 7.36 7.55 7.18 7.42 71,032
04/28/2014 7.17 7.36 7.15 7.34 31,713
04/25/2014 7.31 7.34 7.02 7.17 15,215
04/24/2014 7.22 7.33 6.82 7.31 18,446
04/23/2014 7.25 7.35 7.01 7.14 29,845
04/22/2014 7.19 7.25 7.1575 7.24 29,496
04/21/2014 7.16 7.25 7.11 7.2 289,134
04/17/2014 7.25 7.25 7.11 7.11 46,626
04/16/2014 7.19 7.25 7.065 7.24 39,715
04/15/2014 7.08 7.2 7.06 7.2 9,194
04/14/2014 7.1 7.25 7.08 7.11 7,238
04/11/2014 7.14 7.14 7.01 7.13 8,972
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?