Historical Stock Price
| Home |
| Free Dividend Report |
| GAIA Dividend History |
| GAIA Historical Stock Prices |
| Preferred Stock Newsletter |
| GAIA Options Chain |
| Stock Message Boards |
Gaia (GAIA) has the following price history information. Looking back at GAIA historical stock prices for the last five trading days, on April 11, 2024, GAIA opened at $3.57, traded as high as $3.75 and as low as $3.57, and closed at $3.72. Trading volume was a total of 13.10K shares. On April 12, 2024, GAIA opened at $3.68, traded as high as $3.73 and as low as $3.64, and closed at $3.65. Trading volume was a total of 8.40K shares. On April 15, 2024, GAIA opened at $3.65, traded as high as $3.66 and as low as $3.63, and closed at $3.65. Trading volume was a total of 4.40K shares. On April 16, 2024, GAIA opened at $3.65, traded as high as $3.68 and as low as $3.25, and closed at $3.45. Trading volume was a total of 80.90K shares. On April 17, 2024, GAIA opened at $3.41, traded as high as $3.58 and as low as $3.41, and closed at $3.51. Trading volume was a total of 6.90K shares.
GAIA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gaia shares, starting with a $10,000 purchase of GAIA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/17/2024 | |
| Start price/share: | $7.24 | |
| End price/share: | $3.51 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -51.52% | |
| Average Annual Total Return: | -6.99% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $4,846.95 | |
| Years: | 9.99 | |
 | |||||
| GAIA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $3.57 | $3.75 | $3.57 | $3.72 | 13.10K |
| 04/12/2024 | $3.68 | $3.73 | $3.64 | $3.65 | 8.40K |
| 04/15/2024 | $3.65 | $3.66 | $3.63 | $3.65 | 4.40K |
| 04/16/2024 | $3.65 | $3.68 | $3.25 | $3.45 | 80.90K |
| 04/17/2024 | $3.41 | $3.58 | $3.41 | $3.51 | 6.90K |
|
| About Gaia |
| Gaia operates a digital video subscription service and on-line community that caters to member base. Co.'s digital content library includes various titles, with a selection of titles available in Spanish, German and French. Co.'s members have access to this library of films, documentaries, interviews, yoga classes, transformation-related content, and others, which is available to its members for digital streaming on internet-connected devices. Content on Co.'s network is organized into primary channels including Yoga, Transformation, Alternative Healing, and Seeking Truth, and are delivered directly to its members through its streaming platform. |
| GAIA Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $3.72 |
| 04/12/2024 | $3.65 |
| 04/15/2024 | $3.65 |
| 04/16/2024 | $3.45 |
| 04/17/2024 | $3.51 |
| Technology Historical Prices |
| GAIA is categorized under the Technology sector; below are some other companies in the same sector:
GAME Historical Stock Prices Also explore: GAIA shares outstanding history
|
Free GAIA Email Alerts:
GAIA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.