4.24
price down icon0.24%   -0.010
after-market 시간 외 거래: 4.22 -0.02 -0.47%
loading

Gaia Inc 주식 (GAIA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $4.29 $4.17 $0.12 34,972.0 -0.24%
2025-07-02 $4.65 $4.21 $0.4408 46,810.0 -8.01%
2025-07-01 $4.63 $4.26 $0.37 77,818.0 +5.24%
2025-06-30 $4.61 $4.29 $0.32 87,044.0 -2.44%
2025-06-27 $4.93 $4.45 $0.479 2,060,610.0 -7.60%
2025-06-26 $4.95 $4.75 $0.20 71,994.0 +2.10%
2025-06-25 $4.83 $4.66 $0.175 50,202.0 +0.00%
2025-06-24 $4.99 $4.59 $0.395 87,815.0 +3.47%
2025-06-23 $4.93 $4.61 $0.32 82,249.0 -5.14%
2025-06-20 $4.95 $4.68 $0.26 81,050.0 -1.22%
2025-06-18 $5.00 $4.88 $0.125 47,849.0 +1.03%
2025-06-17 $5.17 $4.87 $0.30 39,222.0 -6.70%
2025-06-16 $5.23 $5.00 $0.23 39,454.0 +3.16%
2025-06-13 $5.06 $4.87 $0.1944 27,261.0 +1.40%
2025-06-12 $5.05 $4.96 $0.09 43,012.0 +0.40%
2025-06-11 $5.20 $4.95 $0.25 46,383.0 -0.20%
2025-06-10 $5.27 $4.98 $0.2882 47,328.0 -0.40%
2025-06-09 $5.13 $4.84 $0.29 30,291.0 +1.83%
2025-06-06 $5.13 $4.87 $0.258 44,261.0 -1.41%
2025-06-05 $5.33 $4.98 $0.355 180,983.0 -5.14%
2025-06-04 $5.37 $5.25 $0.12 59,190.0 +0.19%

Gaia Inc 주식 (GAIA) 연도별 가격 이력

이 심층 분석에서는 Gaia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gaia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gaia Inc 주식 (GAIA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.65 $4.17 $0.48 194,572.0 -3.42%
2025-06 $5.37 $4.29 $1.08 3,191,855.0 -14.42%
2025-05 $5.53 $4.22 $1.31 976,825.0 -2.10%
2025-04 $5.32 $2.93 $2.39 1,487,626.0 +36.10%
2025-03 $4.66 $3.68 $0.98 623,031.0 -18.26%
2025-02 $5.94 $4.55 $1.39 1,052,672.0 -16.19%
2025-01 $5.99 $4.06 $1.93 555,178.0 +25.17%

Gaia Inc 주식 (GAIA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.19 $4.22 $1.97 480,934.0 -27.57%
2024-11 $6.53 $5.33 $1.20 417,755.0 +15.01%
2024-10 $5.91 $4.55 $1.36 811,977.0 +9.45%
2024-09 $5.35 $4.51 $0.84 622,943.0 +2.31%
2024-08 $4.96 $3.62 $1.34 681,079.0 -3.45%
2024-07 $5.19 $4.40 $0.79 411,513.0 +11.79%
2024-06 $5.02 $4.12 $0.9028 556,680.0 -5.97%
2024-05 $4.74 $3.46 $1.28 782,545.0 +22.45%
2024-04 $4.09 $3.03 $1.06 949,015.0 +24.35%
2024-03 $3.14 $2.84 $0.297 591,988.0 +7.32%
2024-02 $3.10 $2.78 $0.32 585,684.0 -1.03%
2024-01 $3.01 $2.59 $0.42 659,423.0 +7.41%

Gaia Inc 주식 (GAIA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $3.06 $2.50 $0.56 1,064,042.0 +1.12%
2023-11 $2.80 $2.35 $0.45 602,027.0 -1.11%
2023-10 $2.93 $2.47 $0.46 1,032,962.0 -0.74%
2023-09 $2.79 $2.29 $0.50 571,828.0 +10.57%
2023-08 $2.88 $2.12 $0.76 1,562,325.0 +4.68%
2023-07 $2.53 $2.11 $0.42 899,113.0 +1.73%
2023-06 $2.77 $2.27 $0.505 404,245.0 -7.60%
2023-05 $3.20 $2.41 $0.7927 917,601.0 -17.76%
2023-04 $3.33 $2.70 $0.63 339,622.0 +9.35%
2023-03 $3.60 $2.57 $1.03 996,348.0 -14.98%
2023-02 $3.69 $2.57 $1.12 528,003.0 -10.41%
2023-01 $4.03 $2.29 $1.74 638,420.0 +53.36%
$29.74
price up icon 0.44%
entertainment NWS
$34.39
price up icon 0.09%
$93.34
price up icon 0.98%
entertainment FOX
$51.77
price up icon 1.97%
$103.00
price up icon 0.49%
$56.25
price up icon 2.03%
자본화:     |  볼륨(24시간):