Gaia Inc Stock Price History, GAIA Historical Prices

Add to My Stocks
$21.65 $0.5 (2.36%) GAIA stock closing price Jun 22, 2018 (Closing)

Gaia Inc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Gaia Inc price to earnings ratio data. The Gaia Inc stock price history chart shows that the stock price reached a high of $21.65 on Jun 22, 2018, and a low of $4.42 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 21.55 22.18 21.15 21.65 550,821 - 10.35
2018-06-20 20.95 21.45 20.9 21.1 77,863 - 10.09
2018-06-19 20.05 20.9 19.65 20.9 98,070 - 9.99
2018-06-18 20.1 20.55 20 20.15 137,956 - 9.63
2018-06-15 20.6 21 20.05 20.15 187,195 - 9.63
2018-06-14 20 20.7 19.9 20.65 144,575 - 9.87
2018-06-13 19.7 20.05 19.65 19.9 56,244 - 9.51
2018-06-12 19.25 19.75 19.1 19.6 52,787 - 9.37
2018-06-11 19.25 19.55 18.9 19.2 61,677 - 9.18
2018-06-08 19.6 19.75 19.1 19.25 96,803 - 9.2
2018-06-07 20 20.5 19.55 19.6 98,092 - 9.37
2018-06-06 19.8 19.9 19.55 19.8 60,229 - 9.47
2018-06-05 19.3 20.15 19.3 19.8 128,919 - 9.47
2018-06-04 18.85 19.4 18.75 19.3 82,700 - 9.23
2018-06-01 19.05 19.05 18.65 18.85 73,628 - 9.01
2018-05-31 19.05 19.25 18.8 19 69,763 - 9.08
2018-05-30 19.25 19.45 18.85 19.1 91,865 - 9.13
2018-05-29 19.5 19.55 18.6 19.3 155,702 - 9.23
2018-05-25 18.95 19.45 18.85 19.2 99,639 - 9.18
2018-05-24 17.25 18.95 17.25 18.85 136,981 - 9.01
2018-05-23 17.1 17.4 17.08 17.3 36,838 - 8.27
2018-05-22 17.35 17.35 17 17.2 28,963 - 8.22
2018-05-21 17.25 17.6 17.2 17.3 46,031 - 8.27
2018-05-18 17.05 17.4 17 17.25 50,183 - 8.25
2018-05-17 16.8 17.1 16.7 17 36,713 - 8.13
2018-05-16 16.85 17.25 16.75 16.8 68,856 - 8.03
2018-05-15 17 17.05 16.75 16.8 33,318 - 8.03
2018-05-14 17.3 17.3 16.8 17 79,079 - 8.13
2018-05-11 17.1 17.55 17.1 17.35 52,585 - 8.29
2018-05-10 17.3 17.5 17.05 17.1 63,567 - 8.17
2018-05-09 16.6 17.35 16.55 17.2 100,284 - 8.22
2018-05-08 16.5 17.5 16.1 16.6 219,896 - 7.94
2018-05-07 15.3 16 15.24 15.95 92,968 - 8.55
2018-05-04 14.95 15.3 14.95 15.1 56,050 - 8.1
2018-05-03 15.2 15.45 14.85 14.95 55,766 - 8.02
2018-05-02 15.3 15.6 15.2 15.25 36,747 - 8.18
2018-05-01 15.15 15.45 15.05 15.3 37,483 - 8.2
2018-04-30 15.05 15.3 15 15.15 64,260 - 8.12
2018-04-27 15.15 15.15 14.8 15.05 79,305 - 8.07
2018-04-26 14.9 15 14.75 15 35,477 - 8.04
2018-04-25 15.2 15.2 14.7 14.85 65,769 - 7.96
2018-04-24 15.35 15.35 15 15.1 103,195 - 8.1
2018-04-23 15.8 15.87 15.2 15.3 112,432 - 8.2
2018-04-20 15.65 15.96 15.45 15.75 60,864 - 8.45
2018-04-19 15.9 15.9 15.45 15.7 67,042 - 8.42
2018-04-18 16 16.2 15.65 15.85 102,252 - 8.5
2018-04-17 15.6 16.05 15.5 15.95 78,444 - 8.55
2018-04-16 15.6 15.9 15.35 15.55 110,382 - 8.34
2018-04-13 15.3 15.75 15.1 15.6 101,932 - 8.37
2018-04-12 15.45 15.45 15.25 15.3 63,761 - 8.2
2018-04-11 15.45 15.63 15.35 15.45 51,405 - 8.28
2018-04-10 15.8 15.8 15.4 15.45 87,286 - 8.28
2018-04-09 15.65 15.85 15.6 15.75 88,149 - 8.45
2018-04-06 15.55 15.95 15.35 15.65 91,730 - 8.39
2018-04-05 15.15 15.73 14.95 15.6 111,249 - 8.37
2018-04-04 15.05 15.2 14.75 15.1 123,455 - 8.1
2018-04-03 15.15 15.3 14.9 15.25 103,321 - 8.18
2018-04-02 15.5 15.75 14.85 15 114,349 - 8.04
2018-03-30 0 0 0 15.5 0 - -
2018-03-29 15.85 16.15 15.5 15.5 161,512 - 8.31
2018-03-28 15.65 15.95 15.3 15.75 229,329 - 8.45
2018-03-27 16.25 16.4 15.3 15.55 244,571 - 8.34
2018-03-26 15.95 17.6 15.85 16.15 372,956 - 8.66
2018-03-23 16.15 16.5 15.55 15.55 187,991 - 8.34
2018-03-22 15.3 16.6 15.2 16.1 1,475,423 - 8.63
2018-03-21 17.3 17.7 15.8 16.1 234,046 - 8.63
2018-03-20 16.95 17.45 16.95 17.35 75,157 - 9.3
2018-03-19 17.1 17.25 16.75 17.05 99,806 - 9.14
2018-03-16 16.95 17.55 16.6 17.05 159,204 - 9.14
2018-03-15 16.3 17.15 16.27 16.95 193,836 - 9.09
2018-03-14 15.05 16.4 14.9 16.2 226,546 - 8.69
2018-03-13 14.45 15.05 14.4 14.95 178,624 - 8.02
2018-03-12 13.95 14.5 13.95 14.45 105,590 - 7.75
2018-03-09 14 14.1 13.7 14 159,515 - 7.51
2018-03-08 14 14.15 13.5 13.85 168,746 - 7.43
2018-03-07 14.05 14.13 13.95 14 154,594 - 7.51
2018-03-06 14 14.25 13.8 14.05 125,723 - 7.53
2018-03-05 13.25 14.1 13.25 14 241,903 - 7.51
2018-03-02 12.9 13.4 12.9 13.25 115,072 - 7.11
2018-03-01 12.75 13.2 12.75 13 118,843 - 6.97
2018-02-28 12.85 13.35 12.53 12.85 106,610 - 6.89
2018-02-27 13.3 13.68 12.1 12.8 334,680 - 6.86
2018-02-26 13 13.5 12.85 13.35 87,824 - 8.22
2018-02-23 12.83 13 12.83 12.95 145,023 - 7.97
2018-02-22 12.85 12.95 12.6 12.85 78,502 - 7.91
2018-02-21 12.1 13 12 12.85 125,694 - 7.91
2018-02-20 11.9 12.11 11.8 12.1 102,644 - 7.45
2018-02-19 0 0 0 11.95 0 - -
2018-02-16 11.9 12.16 11.8 11.95 52,395 - 7.36
Get more Data

Gaia Inc Stock History 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 Stock Price History: Past 5 years

Max Stock Price21.65Jun 22,2018
Min Stock Price4.42Jun 24,2013
Avg Stock Price8.37

Gaia Inc Historical PE ratio: Past 5 years

Max PE Ratio186.75May 05,2014
Min PE Ratio1.23Nov 04,2016
Avg PE Ratio22.14

Gaia Inc Historical PS ratio: Past 5 years

Max PS Ratio10.35Jun 22,2018
Min PS Ratio0.47Jun 24,2013
Avg PS Ratio2.78

GAIA Industry Peers

Company Price Change (%)
Entravision Communication (EVC)5.050.15 (3.06%)
Phoenix New Media (FENG)4.560.02 (0.44%)
Pcmi Inc (PCMI)15.850.45 (2.76%)
Under Armour Inc (UA)20.790.29 (1.38%)
Almost Never Films (HLWD)0.80.26 (24.53%)
Nike (NKE)73.430.51 (0.69%)
Netflix (NFLX)411.094.35 (1.05%)

Gaia Inc share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gaia Inc stock analysis. The price movement is easily depicted in the Gaia Inc stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. GAIA stock saw a high of $22.18, and a low of $21.15 on last trading day. Gaia Inc historical P/S ratio was at a high of 10.35 on Jun 22, 2018 and a low of 0.47 on Jun 24, 2013.