Gaia Inc Stock Price History, GAIA Historical Prices

Add to My Stocks
$11.7 $0.15 (1.27%) GAIA stock closing price Sep 25, 2017 (Closing)

The 10 year data of Gaia Inc stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Gaia Inc P/E ratio data for the stock. The Gaia Inc stock price history chart shows that the stock price was at a high of 30.45 on 26 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2511.8011.8011.5011.70410792.098.23
2017-09-2211.4512.0511.4511.85577902.128.33
2017-09-2111.3511.5011.2011.45608152.058.05
2017-09-2011.3511.6011.3011.30339742.027.95
2017-09-1911.2011.4011.2011.40110812.048.02
2017-09-1811.3511.3511.2511.25268902.017.91
2017-09-1511.4011.5711.2511.40808632.048.02
2017-09-1411.2511.5511.2511.40320672.048.02
2017-09-1311.4811.5511.2511.25266692.017.91
2017-09-1211.5011.6511.4011.45208432.058.05
2017-09-1111.1511.6011.0511.60929352.088.16
2017-09-0811.2511.4511.1011.15340682.007.84
2017-09-0711.1011.2511.0511.25603392.017.91
2017-09-0611.0011.2510.8511.152094602.007.84
2017-09-0511.0011.0010.9010.95179381.967.69
2017-09-0111.1511.1510.9011.00333271.977.73
2017-08-3111.1011.3011.0011.15167542.007.84
2017-08-3011.1511.2011.1011.10255031.997.80
2017-08-2911.1511.3011.1011.15185812.007.84
2017-08-2811.4511.4511.1511.20190022.007.87
2017-08-2511.6011.6011.3011.40405082.048.01
2017-08-2411.5011.6011.4511.60353742.088.15
2017-08-2311.5011.6511.2511.40466892.048.01
2017-08-2211.6511.8011.6011.60210332.088.15
2017-08-2111.4511.7511.3511.65246132.088.19
2017-08-1811.1511.5511.1311.50671702.068.08
2017-08-1711.1511.4011.1511.25558792.017.91
2017-08-1611.4011.5011.2011.40229772.048.01
2017-08-1511.5011.5811.3511.35344292.037.98
2017-08-1411.2511.7511.2511.55370012.078.12
2017-08-1111.2511.4511.0511.30650572.027.94
2017-08-1011.5011.8011.2011.25579882.017.91
2017-08-0912.0012.0511.5011.70820492.098.22
2017-08-0813.0513.5012.0012.001653192.039.47
2017-08-0712.0013.0312.0012.851623432.1710.14
2017-08-0411.8512.0511.6011.95476272.029.43
2017-08-0311.7512.0311.6011.70292051.989.23
2017-08-0212.1812.1811.7011.75325621.999.27
2017-08-0112.0512.2511.7712.15427422.069.59
2017-07-3112.1012.3012.0012.05382422.049.51
2017-07-2811.6012.0511.6012.00273052.039.47
2017-07-2712.0012.0011.5011.65333481.979.19
2017-07-2612.0012.0511.6511.75363141.999.27
2017-07-2511.9512.4511.9512.00618962.039.47
2017-07-2411.8512.0011.8511.95490432.029.43
2017-07-2111.9512.0011.8011.85765292.019.35
2017-07-2011.5011.9511.5011.85359142.019.35
2017-07-1911.3511.6911.3511.50352901.959.07
2017-07-1810.9511.4010.9311.30411981.918.92
2017-07-1710.8511.1010.8010.95178621.858.64
2017-07-1410.6510.8510.6310.80356041.838.52
2017-07-1310.8010.8310.5510.60458281.798.36
2017-07-1210.5010.9510.5010.75321671.828.48
2017-07-1110.4010.5510.3510.50244211.788.29
2017-07-1010.8010.8510.4010.50624341.788.29
2017-07-0710.5010.9010.5010.85254931.848.56
2017-07-0610.7011.1010.5010.50533411.788.29
2017-07-0511.2011.3010.8510.90234831.848.60
2017-07-0311.2011.2511.1011.25140221.908.88
2017-06-3011.4011.4011.1511.20319471.908.84
2017-06-2911.3511.4011.1011.30439061.918.92
2017-06-2811.4511.5511.2511.35265271.928.96
2017-06-2711.5011.6011.3511.45471701.949.03
2017-06-2611.1011.6511.0511.50554361.959.07
2017-06-2311.2011.2511.0511.102791531.888.76
2017-06-2211.3011.3010.9511.15502901.898.80
2017-06-2111.1711.3511.1511.15494481.898.80
2017-06-2011.2511.3311.0511.15313221.898.80
2017-06-1911.1511.2510.9511.25322811.908.88
2017-06-1611.0011.2011.0011.05504401.878.72
2017-06-1511.0311.2011.0311.05227111.878.72
2017-06-1411.0511.2010.9511.10253491.888.76
2017-06-1311.2011.3011.1511.20744901.908.84
2017-06-1210.8511.2010.8511.15492301.898.80
2017-06-0911.0011.1010.7510.80431551.838.52
2017-06-0810.8511.1510.7311.00751831.868.68
2017-06-0710.8510.9510.7510.90556541.848.60
2017-06-0610.7510.9010.7010.75293651.828.48
2017-06-0511.0011.0510.7510.75184271.828.48
2017-06-0211.1011.1010.7011.05659171.878.72
2017-06-0110.9511.0510.7011.00437641.868.68
2017-05-3111.0011.1510.8510.90212351.848.60
2017-05-3011.0011.1510.8010.95533141.858.64
2017-05-290.000.000.0011.050N/AN/A
2017-05-2610.8511.1510.8511.05302921.878.72
2017-05-2510.8510.9510.8010.85192831.848.56
2017-05-2410.7010.9010.6510.85567801.848.56
2017-05-2310.8010.8510.5510.75408841.828.48
2017-05-2210.5510.8310.5510.80495261.838.52
Get more Data

Gaia Inc Stock Chart

View GAIA PE ratio, PS ratio stocks charts and compare with peers.
GAIA Chart
Note: Compare Gaia Inc stock price history with the index and industry peers.

Gaia Inc Historical Prices: Past 5 years

Max Stock Price 12.85 Aug 07,2017
Min Stock Price 2.48 Dec 10,2012
Avg Stock Price 6.8

Gaia Inc Historical PE ratio: Past 5 years

Max PE Ratio 186.75 May 05,2014
Min PE Ratio 1.23 Nov 04,2016
Avg PE Ratio 23.87

Gaia Inc Historical PS ratio: Past 5 years

Max PS Ratio 10.14 Aug 07,2017
Min PS Ratio 0.24 Dec 10,2012
Avg PS Ratio 1.63

GAIA Industry Peers

Company Price Change (%)
Promotora De-b (PRISB)2.280.07 (2.98%)
Townsquare Media (TSQ)10.040.02 (0.2%)
Amazon (AMZN)939.6915.41 (1.61%)
Nautilus (NLS)17.050.15 (0.89%)
Time Warner (TWX)103.240.84 (0.82%)
Pcmi Inc (PCMI)13.130.07 (0.53%)
Under Armour Inc (UA)15.390.35 (2.33%)

We provide Gaia Inc historical quotes along with PE ratio and PS ratio for doing Gaia Inc fundamental analysis. Gaia Inc stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 11.85 and 57790 shares of GAIA were traded on 22 Sep, 2017. Looking at Gaia Inc stock market history data, the P/S ratio was at a low of 0.23 on 05 Mar, 2009. .