GAIA

Historical Stock Prices

$7
*  
unch
unch
Get GAIA Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 7.56 7.66 7.41 7.43 21,930
10/28/2014 7.8 7.8 7.43 7.51 92,616
10/27/2014 7.7 7.84 7.7 7.73 36,487
10/24/2014 7.63 7.8 7.63 7.665 17,805
10/23/2014 7.59 7.69 7.5 7.59 20,854
10/22/2014 7.74 7.75 7.52 7.54 16,750
10/21/2014 7.5 7.74 7.5 7.7 31,863
10/20/2014 7.33 7.73 7.3 7.49 28,942
10/17/2014 7.76 7.76 7.17 7.32 32,631
10/16/2014 7.55 7.8499 7.38 7.62 87,044
10/15/2014 7.13 7.49 6.7836 7.49 160,808
10/14/2014 6.64 7.13 6.31 7.03 80,377
10/13/2014 6.48 6.7 6.37 6.64 12,926
10/10/2014 6.54 6.6 6.45 6.48 25,957
10/09/2014 6.94 7.13 6.45 6.65 27,976
10/08/2014 6.58 7.03 6.49 6.96 34,823
10/07/2014 6.64 6.7 6.55 6.6 20,358
10/06/2014 6.82 7.09 6.63 6.68 20,205
10/03/2014 7 7 6.63 6.83 13,815
10/02/2014 6.74 7.33 6.74 6.955 21,178
10/01/2014 7.08 7.41 6.75 6.76 58,095
09/30/2014 6.61 7.41 6.61 7.34 148,082
09/29/2014 6.62 6.69 6.57 6.62 30,955
09/26/2014 6.7 6.74 6.63 6.7 19,708
09/25/2014 6.94 6.94 6.7 6.7 26,007
09/24/2014 6.75 6.95 6.645 6.94 15,104
09/23/2014 6.85 6.85 6.66 6.7 30,011
09/22/2014 7.14 7.17 6.81 6.83 25,983
09/19/2014 7.23 7.465 7.07 7.18 58,188
09/18/2014 7.21 7.32 7.03 7.25 23,129
09/17/2014 7.08 7.28 6.95 7.16 10,317
09/16/2014 7.39 7.39 7.06 7.1 34,310
09/15/2014 7.24 7.31 7.14 7.21 16,040
09/12/2014 7.16 7.33 7.16 7.21 13,911
09/11/2014 7.46 7.5 7.11 7.14 30,730
09/10/2014 7.32 7.57 7.23 7.54 20,768
09/09/2014 7.32 7.49 7.29 7.3 20,590
09/08/2014 7.18 7.43 7.18 7.31 31,105
09/05/2014 7.25 7.57 7.18 7.18 24,273
09/04/2014 7.42 7.6 7.26 7.28 31,771
09/03/2014 7.52 7.72 7.22 7.3 30,009
09/02/2014 7.42 7.57 7.3 7.48 16,329
08/29/2014 7.2 7.5 7.08 7.42 16,992
08/28/2014 7.16 7.3 7.05 7.22 39,693
08/27/2014 7.23 7.23 7.05 7.18 7,593
08/26/2014 7.32 7.32 7.19 7.24 24,884
08/25/2014 7.23 7.34 7.13 7.2 10,819
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
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
04/10/2014 7.11 7.25 7.1 7.1 33,056
04/09/2014 7 7.0783 6.91 7.07 127,222
04/08/2014 7 7.07 6.87 6.94 41,824
04/07/2014 6.94 7.04 6.8 7.04 25,122
04/04/2014 7.09 7.09 6.861 6.99 24,454
04/03/2014 7 7.2 6.83 7.03 35,892
04/02/2014 7.2 7.25 6.96 7.01 31,810
04/01/2014 7.25 7.49 7.2 7.22 236,049
03/31/2014 7.22 7.35 7.145 7.25 65,651
03/28/2014 7.27 7.27 6.9301 7.14 38,429
03/27/2014 7.33 7.33 7.01 7.25 32,443
03/26/2014 6.86 7.36 6.72 7.29 48,602
03/25/2014 6.8 6.97 6.65 6.94 21,955
03/24/2014 6.68 6.76 6.65 6.76 20,285
03/21/2014 6.56 6.64 6.52 6.63 11,084
03/20/2014 6.42 6.56 6.35 6.54 5,516
03/19/2014 6.5 6.6 6.17 6.44 38,308
03/18/2014 6.5 6.52 6.06 6.52 17,004
03/17/2014 6.3 6.34 6.09 6.3 13,150
03/14/2014 6.31 6.31 6.22 6.3 2,460
03/13/2014 6.251 6.259 6.251 6.259 462
03/12/2014 6.4 6.4 6.26 6.39 4,468
03/11/2014 6.365 6.485 6.365 6.44 2,515
03/10/2014 6.261 6.5 6.261 6.42 3,846
03/07/2014 6.4799 6.4799 6.26 6.33 2,498
03/06/2014 6.37 6.5 6.2496 6.5 5,806
03/05/2014 6.35 6.37 6.26 6.3 4,485
03/04/2014 6.59 6.59 6.291 6.37 8,083
03/03/2014 6.37 6.6499 6.37 6.61 5,337
02/28/2014 6.61 6.66 6.37 6.44 2,426
02/27/2014 6.44 6.6 6.3945 6.52 4,683
02/26/2014 6.45 6.49 6.41 6.44 3,481
02/25/2014 6.495 6.5 6.4 6.5 777
02/24/2014 6.53 6.53 6.45 6.45 6,596
02/21/2014 6.74 6.75 6.56 6.57 3,910
02/20/2014 6.64 6.85 6.64 6.85 3,809
02/19/2014 6.73 6.73 6.58 6.68 3,227
02/18/2014 6.68 6.75 6.611 6.72 5,016
02/14/2014 6.61 6.77 6.61 6.74 3,905
02/13/2014 6.77 6.79 6.58 6.67 4,010
02/12/2014 6.76 6.77 6.7389 6.77 3,585
02/11/2014 6.9099 6.9099 6.7 6.76 8,789
02/10/2014 6.74 6.86 6.7 6.85 8,959
02/07/2014 6.63 6.78 6.63 6.72 6,339
02/06/2014 6.54 6.65 6.53 6.62 2,046
02/05/2014 6.53 6.61 6.5 6.59 1,850
02/04/2014 6.37 6.6 6.06 6.6 12,108
02/03/2014 6.84 6.84 6.32 6.49 11,648
01/31/2014 6.44 6.79 6.155 6.79 24,664
01/30/2014 6.43 6.49 6.12 6.49 12,343
01/29/2014 6.38 6.57 6.12 6.43 3,686
01/28/2014 6.1 6.4 6.09 6.4 7,864
01/27/2014 6.5 6.56 6.19 6.28 8,993
01/24/2014 6.46 6.61 6.39 6.57 12,636
01/23/2014 6.35 6.48 6.35 6.4 5,811
01/22/2014 6.26 6.355 6.12 6.35 7,887
01/21/2014 6.42 6.68 6.29 6.48 5,825
01/17/2014 6.44 6.7146 6.321 6.44 7,385
01/16/2014 6.34 6.46 6.05 6.46 20,598
01/15/2014 6.33 6.452 6.09 6.41 22,627
01/14/2014 6.69 6.94 6.33 6.42 20,102
01/13/2014 6.79 6.81 6.65 6.72 6,178
01/10/2014 6.55 6.8 6.55 6.71 5,281
01/09/2014 7.05 7.05 6.51 6.65 57,056
01/08/2014 6.75 7.09 6.7 6.99 8,389
01/07/2014 6.99 7 6.79 6.79 8,584
01/06/2014 6.94 6.98 6.84 6.91 14,746
01/03/2014 6.91 7.09 6.7101 6.84 37,217
01/02/2014 6.27 7.07 6.27 6.87 55,916
12/31/2013 6.52 6.73 6.5 6.62 15,573
12/30/2013 6.51 6.7 6.45 6.55 48,181
12/27/2013 6.55 6.6 6.47 6.53 9,923
12/26/2013 6.6 6.66 6.51 6.6 19,646
12/24/2013 6.67 6.67 6.53 6.54 516
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?