GAIA

Historical Stock Prices

$7.32
*  
0.15
2.01%
Get GAIA Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 7.45 7.6 7.128 7.32 40,266
01/29/2015 7.16 7.47 7.138 7.47 11,216
01/28/2015 7.24 7.4 7.11 7.11 20,751
01/27/2015 7.05 7.24 7.01 7.16 30,991
01/26/2015 7.07 7.25 6.97 7.08 22,378
01/23/2015 7.3 7.5099 6.97 7.05 73,245
01/22/2015 7.18 7.26 7.08 7.25 51,881
01/21/2015 7.17 7.59 7.03 7.15 54,590
01/20/2015 7.38 7.38 7.0601 7.16 48,047
01/16/2015 7.27 7.45 7.17 7.36 24,615
01/15/2015 7.58 7.67 7.1301 7.32 74,640
01/14/2015 7.5 7.58 7.4 7.49 19,405
01/13/2015 7.35 7.8 7.35 7.58 34,763
01/12/2015 7.18 7.35 7.0101 7.29 16,358
01/09/2015 7.2 7.36 7.1 7.15 8,682
01/08/2015 7.28 7.48 7 7.24 27,774
01/07/2015 6.99 7.24 6.99 7.19 9,142
01/06/2015 7.12 7.12 6.87 7 16,218
01/05/2015 7 7.38 6.76 7.06 12,193
01/02/2015 7.2 7.2 6.8301 7.02 12,380
12/31/2014 7.05 7.2 6.921 7.13 10,512
12/30/2014 7.37 7.405 6.86 7 95,828
12/29/2014 7.07 7.29 6.94 7.18 24,081
12/26/2014 7.05 7.125 6.79 6.99 16,903
12/24/2014 7.06 7.64 6.99 7 13,677
12/23/2014 6.91 7.09 6.77 7 23,801
12/22/2014 7.02 7.35 6.94 6.97 17,962
12/19/2014 7.1 7.15 6.94 7 87,705
12/18/2014 7.38 7.55 7.09 7.14 65,567
12/17/2014 7.26 7.54 7.06 7.3 50,792
12/16/2014 6.92 7.5 6.87 7.25 32,095
12/15/2014 6.9 7.07 6.82 6.9 17,686
12/12/2014 6.88 7.14 6.85 6.9 20,290
12/11/2014 6.98 7.17 6.87 7 24,886
12/10/2014 7.8 7.8 6.95 6.99 41,333
12/09/2014 7.11 7.4 7 7.31 38,226
12/08/2014 7.48 7.67 7.04 7.22 47,598
12/05/2014 7.4 7.57 7.37 7.46 13,724
12/04/2014 7.57 7.62 7.38 7.42 27,451
12/03/2014 7.41 7.74 7.35 7.53 19,149
12/02/2014 7.4 7.41 7.35 7.41 8,767
12/01/2014 7.37 7.41 7.35 7.37 21,101
11/28/2014 7.51 7.51 7.35 7.35 16,943
11/26/2014 7.56 7.77 7.45 7.48 21,967
11/25/2014 7.5 7.74 7.45 7.51 40,082
11/24/2014 7.25 7.489 7.16 7.47 26,914
11/21/2014 7.33 7.36 7.16 7.24 38,509
11/20/2014 7.05 7.27 7.05 7.26 8,238
11/19/2014 7.1 7.34 7.07 7.09 23,408
11/18/2014 7.2 7.2 7.11 7.15 10,908
11/17/2014 7.28 7.31 7.1475 7.15 22,951
11/14/2014 7.53 7.78 7.27 7.28 15,885
11/13/2014 7.5 7.62 7.4701 7.5 21,710
11/12/2014 7.46 7.51 7.45 7.5 21,980
11/11/2014 7 7.52 7 7.49 35,413
11/10/2014 7.63 7.77 7.52 7.56 35,174
11/07/2014 7.56 7.66 7.41 7.66 20,271
11/06/2014 7.63 7.77 7.56 7.57 29,999
11/05/2014 7.7 7.8 7.62 7.77 29,607
11/04/2014 7.75 7.8 7.5907 7.71 13,131
11/03/2014 7.62 7.79 7.6 7.69 20,754
10/31/2014 7.74 7.8 7.56 7.57 39,472
10/30/2014 7.43 7.8 7.43 7.55 34,688
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?