GAIA

Historical Stock Prices

$6.38
*  
0.14
2.15%
Get GAIA Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 6.51 6.89 6.36 6.38 34,481
04/16/2015 6.53 6.58 6.43 6.52 58,563
04/15/2015 6.62 6.7 6.56 6.57 38,603
04/14/2015 6.71 6.71 6.49 6.57 103,187
04/13/2015 7.01 7.2199 6.66 6.71 63,878
04/10/2015 7.13 7.13 6.88 6.95 26,024
04/09/2015 7.25 7.25 7 7.07 21,132
04/08/2015 7.22 7.39 7.151 7.22 10,527
04/07/2015 7.28 7.3 7.21 7.25 9,726
04/06/2015 7.31 7.4 7.26 7.32 13,886
04/02/2015 7.65 7.65 7.22 7.4 44,389
04/01/2015 7.29 7.64 7.29 7.61 32,814
03/31/2015 7.33 7.34 7.15 7.29 39,569
03/30/2015 7.25 7.36 7.15 7.33 58,582
03/27/2015 7.44 7.5 7.21 7.24 75,597
03/26/2015 7.42 7.48 7.26 7.46 16,552
03/25/2015 7.55 7.55 7.35 7.37 23,026
03/24/2015 7.65 7.7244 7.52 7.56 42,725
03/23/2015 7.69 7.73 7.6149 7.69 36,847
03/20/2015 7.43 7.75 7.27 7.61 193,292
03/19/2015 7.45 7.53 7.39 7.45 32,729
03/18/2015 7.45 7.49 7.4 7.44 81,680
03/17/2015 7.5 7.54 7.37 7.53 31,732
03/16/2015 7.1 7.5 7.06 7.49 102,952
03/13/2015 7.06 7.27 7.028 7.09 316,681
03/12/2015 7.19 7.2 7.01 7.12 106,333
03/11/2015 6.88 7.38 6.88 7.11 72,246
03/10/2015 6.43 6.8099 6.41 6.74 33,003
03/09/2015 6.2 6.48 6.2 6.47 26,933
03/06/2015 6.13 6.36 6.0805 6.17 28,312
03/05/2015 6.06 6.24 6.06 6.08 27,052
03/04/2015 6.05 6.13 6.05 6.08 41,722
03/03/2015 6.16 6.44 6.06 6.1 52,902
03/02/2015 6.4 6.51 6.21 6.23 18,729
02/27/2015 6.46 6.51 6.36 6.39 19,247
02/26/2015 6.5 6.57 6.49 6.49 9,961
02/25/2015 6.5 6.69 6.5 6.51 19,282
02/24/2015 6.53 6.72 6.5 6.5 13,873
02/23/2015 6.65 6.72 6.55 6.56 16,468
02/20/2015 6.81 6.81 6.62 6.64 20,881
02/19/2015 6.6 6.84 6.6 6.77 68,931
02/18/2015 6.8 6.8 6.31 6.55 31,518
02/17/2015 7.26 7.33 6.79 6.79 37,633
02/13/2015 7.15 7.28 7.13 7.21 9,999
02/12/2015 7.14 7.19 7.02 7.12 12,897
02/11/2015 7.33 7.35 7.05 7.06 12,597
02/10/2015 7.31 7.48 7.27 7.31 6,655
02/09/2015 7.39 7.5 7.27 7.27 11,961
02/06/2015 7.49 7.5 7.37 7.38 27,643
02/05/2015 7.45 7.5 7.35 7.5 41,818
02/04/2015 7.4 7.5 7.361 7.47 22,661
02/03/2015 7.47 7.5 7.47 7.5 20,140
02/02/2015 7.37 7.5 7.18 7.39 16,738
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?