Gaia, Inc. (GAIA)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.2200 | 4.4400 | 4.1900 | 4.4100 | 4.4100 | 38,700 |
| 27 jun 2024 | 4.5000 | 4.6100 | 4.1200 | 4.2900 | 4.2900 | 91,600 |
| 26 jun 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 18,600 |
| 25 jun 2024 | 4.6200 | 4.7300 | 4.5700 | 4.6200 | 4.6200 | 13,900 |
| 24 jun 2024 | 4.8200 | 4.9400 | 4.5600 | 4.5600 | 4.5600 | 47,500 |
| 21 jun 2024 | 5.0000 | 5.0000 | 4.7500 | 4.8100 | 4.8100 | 33,600 |
| 20 jun 2024 | 4.8400 | 5.0200 | 4.7500 | 4.9700 | 4.9700 | 52,800 |
| 18 jun 2024 | 4.7300 | 4.8900 | 4.7000 | 4.7600 | 4.7600 | 16,400 |
| 17 jun 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6900 | 4.6900 | 17,900 |
| 14 jun 2024 | 4.5800 | 4.6500 | 4.5200 | 4.6500 | 4.6500 | 10,300 |
| 13 jun 2024 | 4.6600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 5,900 |
| 12 jun 2024 | 4.7700 | 4.7800 | 4.6000 | 4.6400 | 4.6400 | 35,500 |
| 11 jun 2024 | 4.5000 | 4.7500 | 4.4700 | 4.6700 | 4.6700 | 55,400 |
| 10 jun 2024 | 4.5500 | 4.5700 | 4.4400 | 4.5400 | 4.5400 | 45,300 |
| 07 jun 2024 | 4.4400 | 4.5900 | 4.4400 | 4.5500 | 4.5500 | 10,700 |
| 06 jun 2024 | 4.5600 | 4.5700 | 4.2500 | 4.5500 | 4.5500 | 20,500 |
| 05 jun 2024 | 4.4500 | 4.6100 | 4.4500 | 4.5700 | 4.5700 | 6,000 |
| 04 jun 2024 | 4.4200 | 4.6000 | 4.3900 | 4.4100 | 4.4100 | 16,200 |
| 03 jun 2024 | 4.7400 | 4.7400 | 4.4000 | 4.4800 | 4.4800 | 20,300 |
| 31 may 2024 | 4.7000 | 4.7400 | 4.6000 | 4.6900 | 4.6900 | 16,300 |
| 30 may 2024 | 4.5600 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 12,800 |
| 29 may 2024 | 4.5200 | 4.5800 | 4.3300 | 4.5800 | 4.5800 | 23,200 |
| 28 may 2024 | 4.5600 | 4.5800 | 4.4400 | 4.5200 | 4.5200 | 41,500 |
| 24 may 2024 | 4.4900 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 33,300 |
| 23 may 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 9,600 |
| 22 may 2024 | 4.4200 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 25,900 |
| 21 may 2024 | 4.3200 | 4.4900 | 4.3200 | 4.4700 | 4.4700 | 31,500 |
| 20 may 2024 | 4.4300 | 4.4400 | 4.1000 | 4.3700 | 4.3700 | 35,400 |
| 17 may 2024 | 4.3900 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 24,500 |
| 16 may 2024 | 4.3200 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 37,400 |
| 15 may 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3200 | 4.3200 | 28,100 |
| 14 may 2024 | 4.1800 | 4.3900 | 4.1800 | 4.3500 | 4.3500 | 24,000 |
| 13 may 2024 | 4.1200 | 4.5000 | 4.1200 | 4.2300 | 4.2300 | 105,000 |
| 10 may 2024 | 4.2000 | 4.2000 | 3.9600 | 4.0500 | 4.0500 | 25,000 |
| 09 may 2024 | 4.0000 | 4.2000 | 3.9900 | 4.1800 | 4.1800 | 61,800 |
| 08 may 2024 | 3.8400 | 4.3100 | 3.8400 | 3.9900 | 3.9900 | 86,500 |
| 07 may 2024 | 4.0400 | 4.0400 | 3.7400 | 3.7400 | 3.7400 | 21,600 |
| 06 may 2024 | 3.8800 | 3.9100 | 3.4600 | 3.5200 | 3.5200 | 56,900 |
| 03 may 2024 | 3.8900 | 3.9600 | 3.8500 | 3.8500 | 3.8500 | 20,800 |
| 02 may 2024 | 3.7400 | 4.0500 | 3.7300 | 3.8500 | 3.8500 | 24,900 |
| 01 may 2024 | 3.7100 | 4.0000 | 3.6700 | 3.7400 | 3.7400 | 46,100 |
| 30 abr 2024 | 4.0400 | 4.0400 | 3.7500 | 3.8300 | 3.8300 | 42,700 |
| 29 abr 2024 | 3.8800 | 4.0900 | 3.7300 | 4.0800 | 4.0800 | 41,300 |
| 26 abr 2024 | 3.9800 | 4.0500 | 3.8400 | 3.8900 | 3.8900 | 51,500 |
| 25 abr 2024 | 4.0100 | 4.0700 | 3.8800 | 3.9500 | 3.9500 | 66,600 |
| 24 abr 2024 | 3.9900 | 4.0800 | 3.9700 | 4.0200 | 4.0200 | 47,300 |
| 23 abr 2024 | 3.8000 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 18,800 |
| 22 abr 2024 | 3.9900 | 4.0500 | 3.7500 | 3.8500 | 3.8500 | 47,600 |
| 19 abr 2024 | 3.8300 | 4.0000 | 3.8300 | 3.9300 | 3.9300 | 56,600 |
| 18 abr 2024 | 3.4200 | 3.7900 | 3.4200 | 3.7900 | 3.7900 | 43,300 |
| 17 abr 2024 | 3.4100 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 6,900 |
| 16 abr 2024 | 3.6500 | 3.6800 | 3.2500 | 3.4500 | 3.4500 | 80,900 |
| 15 abr 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 4,400 |
| 12 abr 2024 | 3.6800 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 8,400 |
| 11 abr 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7200 | 3.7200 | 13,100 |
| 10 abr 2024 | 3.7200 | 3.7500 | 3.6700 | 3.6700 | 3.6700 | 13,000 |
| 09 abr 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7400 | 3.7400 | 12,300 |
| 08 abr 2024 | 3.5000 | 3.6400 | 3.4700 | 3.6400 | 3.6400 | 7,500 |
| 05 abr 2024 | 3.3200 | 3.5800 | 3.3200 | 3.5000 | 3.5000 | 14,000 |
| 04 abr 2024 | 3.7700 | 3.8700 | 3.3300 | 3.3700 | 3.3700 | 45,200 |
| 03 abr 2024 | 3.4800 | 3.9400 | 3.3800 | 3.7700 | 3.7700 | 126,700 |
| 02 abr 2024 | 3.1800 | 3.6500 | 3.1800 | 3.4800 | 3.4800 | 177,500 |
| 01 abr 2024 | 3.1200 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | 24,800 |
| 28 mar 2024 | 2.8600 | 3.1400 | 2.8600 | 3.0800 | 3.0800 | 69,500 |
| 27 mar 2024 | 2.9100 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 44,100 |
| 26 mar 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 21,100 |
| 25 mar 2024 | 2.9600 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 9,700 |
| 22 mar 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 17,500 |
| 21 mar 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 6,500 |
| 20 mar 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 66,300 |
| 19 mar 2024 | 2.9900 | 3.0100 | 2.9200 | 2.9200 | 2.9200 | 12,500 |
| 18 mar 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 106,400 |
| 15 mar 2024 | 2.9900 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 30,300 |
| 14 mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 19,200 |
| 13 mar 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 22,000 |
| 12 mar 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 8,300 |
| 11 mar 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 6,900 |
| 08 mar 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 9,900 |
| 07 mar 2024 | 2.9200 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 7,500 |
| 06 mar 2024 | 3.0000 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 54,400 |
| 05 mar 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 15,600 |
| 04 mar 2024 | 2.8600 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 48,300 |
| 01 mar 2024 | 2.8400 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 15,900 |
| 29 feb 2024 | 2.8500 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 15,600 |
| 28 feb 2024 | 2.9100 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 22,900 |
| 27 feb 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 50,100 |
| 26 feb 2024 | 2.9800 | 3.0000 | 2.8500 | 2.9600 | 2.9600 | 53,100 |
| 23 feb 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 34,400 |
| 22 feb 2024 | 2.9700 | 2.9900 | 2.7800 | 2.8800 | 2.8800 | 25,900 |
| 21 feb 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 20,600 |
| 20 feb 2024 | 2.9600 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 20,600 |
| 16 feb 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 37,400 |
| 15 feb 2024 | 2.9800 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 16,400 |
| 14 feb 2024 | 2.9500 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 20,000 |
| 13 feb 2024 | 3.0400 | 3.0400 | 2.8800 | 2.8800 | 2.8800 | 18,300 |
| 12 feb 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 13,800 |
| 09 feb 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 58,500 |
| 08 feb 2024 | 2.9300 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 25,000 |
| 07 feb 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 17,400 |
| 06 feb 2024 | 2.8900 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 39,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.