Gaia Inc. Class A Common Stockのデータ

Gaia Inc. Class A Common Stockの基本情報

名前 Gaia Inc. Class A Common Stock
ティッカー GAIA
国 United States
上場年 1999.0
セクター Consumer Services

Gaia Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.97 9.75 9.97 9.8 91200.0 9.8
2021-02-12 10.2 9.75 9.8 9.82 106100.0 9.82
2021-02-11 10.55 9.75 10.46 9.88 217000.0 9.88
2021-02-10 10.55 9.86 10.54 10.4 141400.0 10.4
2021-02-09 10.76 10.0 10.27 10.39 65600.0 10.39
2021-02-08 10.23 9.82 9.82 10.17 84500.0 10.17
2021-02-05 10.28 9.66 10.28 9.82 66300.0 9.82
2021-02-04 10.32 9.9 10.1 10.1 91700.0 10.1
2021-02-03 10.15 9.81 10.1 10.09 84300.0 10.09
2021-02-02 10.15 9.49 9.49 10.03 158500.0 10.03
2021-02-01 9.52 9.07 9.35 9.46 137100.0 9.46
2021-01-29 9.43 9.08 9.43 9.14 76800.0 9.14
2021-01-28 9.61 9.27 9.56 9.28 100400.0 9.28
2021-01-27 9.8 9.12 9.8 9.33 61500.0 9.33
2021-01-26 9.79 9.56 9.7 9.6 49800.0 9.6
2021-01-25 9.75 9.56 9.7 9.68 61100.0 9.68
2021-01-22 9.79 9.6 9.61 9.7 52600.0 9.7
2021-01-21 9.95 9.7 9.88 9.73 36300.0 9.73
2021-01-20 10.1 9.77 9.93 9.82 48200.0 9.82
2021-01-19 10.1 9.69 9.99 9.87 106700.0 9.87
2021-01-15 10.07 9.86 9.9 9.99 34800.0 9.99
2021-01-14 10.22 9.91 9.93 10.0 89600.0 10.0
2021-01-13 10.29 9.84 10.29 9.96 36500.0 9.96
2021-01-12 10.4 9.92 9.99 10.37 41500.0 10.37
2021-01-11 10.11 9.7 9.82 10.08 63600.0 10.08
2021-01-08 10.06 9.74 10.06 9.97 41600.0 9.97
2021-01-07 10.32 9.87 10.32 10.02 41300.0 10.02
2021-01-06 10.42 9.9 9.97 10.32 49700.0 10.32
2021-01-05 9.98 9.74 9.81 9.84 51400.0 9.84
2021-01-04 9.97 9.55 9.89 9.89 52000.0 9.89
2020-12-31 10.05 9.77 9.97 9.88 61500.0 9.88
2020-12-30 10.05 9.69 9.79 9.84 52100.0 9.84
2020-12-29 10.07 9.7 10.03 9.83 30100.0 9.83
2020-12-28 9.98 9.53 9.61 9.89 78300.0 9.89
2020-12-24 9.74 9.3 9.74 9.35 22900.0 9.35
2020-12-23 9.65 9.2 9.2 9.55 43300.0 9.55
2020-12-22 9.73 8.91 9.73 9.14 101600.0 9.14
2020-12-21 9.67 9.03 9.18 9.56 65400.0 9.56
2020-12-18 10.09 9.03 10.02 9.03 165800.0 9.03
2020-12-17 10.23 10.01 10.1 10.17 35100.0 10.17
2020-12-16 10.11 9.86 10.1 10.02 72200.0 10.02
2020-12-15 10.25 9.99 10.03 10.11 46300.0 10.11
2020-12-14 10.32 9.91 10.32 10.02 48100.0 10.02
2020-12-11 10.29 10.08 10.22 10.16 16100.0 10.16
2020-12-10 10.29 9.98 9.98 10.24 22800.0 10.24
2020-12-09 10.22 9.91 10.22 9.96 48000.0 9.96
2020-12-08 10.39 10.05 10.09 10.22 32000.0 10.22
2020-12-07 10.47 10.05 10.39 10.05 24700.0 10.05
2020-12-04 10.45 10.1 10.17 10.39 27700.0 10.39
2020-12-03 10.48 10.03 10.48 10.07 43300.0 10.07
2020-12-02 10.75 10.29 10.39 10.34 51900.0 10.34
2020-12-01 10.44 10.01 10.17 10.36 42800.0 10.36
2020-11-30 10.45 9.91 10.33 9.97 57200.0 9.97
2020-11-27 10.54 10.3 10.5 10.47 29400.0 10.47
2020-11-25 10.92 10.36 10.92 10.36 70600.0 10.36
2020-11-24 11.3 10.66 10.86 10.92 42300.0 10.92
2020-11-23 11.06 10.71 10.92 10.86 31100.0 10.86
2020-11-20 11.2 10.83 11.2 10.88 31300.0 10.88
2020-11-19 11.52 11.04 11.04 11.36 26300.0 11.36
2020-11-18 12.01 10.95 11.66 11.06 63500.0 11.06
2020-11-17 11.78 11.22 11.38 11.63 83500.0 11.63
2020-11-16 11.7 11.25 11.44 11.35 36600.0 11.35
2020-11-13 11.34 11.1 11.24 11.21 37600.0 11.21
2020-11-12 11.34 11.04 11.21 11.18 25100.0 11.18
2020-11-11 11.74 10.77 11.47 11.19 53800.0 11.19
2020-11-10 12.12 10.83 12.12 11.49 100300.0 11.49
2020-11-09 11.61 10.48 10.9 11.21 120500.0 11.21
2020-11-06 11.03 10.36 10.7 10.54 49100.0 10.54
2020-11-05 11.07 10.29 10.47 10.62 35100.0 10.62
2020-11-04 10.65 10.17 10.65 10.27 11300.0 10.27
2020-11-03 10.74 10.32 10.32 10.68 27900.0 10.68
2020-11-02 10.32 9.91 10.16 10.19 22700.0 10.19
2020-10-30 10.6 9.93 10.6 10.14 41200.0 10.14
2020-10-29 10.7 9.75 10.06 10.56 40200.0 10.56
2020-10-28 10.28 9.71 10.1 10.17 33900.0 10.17
2020-10-27 10.5 10.22 10.39 10.26 14300.0 10.26
2020-10-26 10.68 10.19 10.49 10.35 26800.0 10.35
2020-10-23 10.75 10.03 10.37 10.56 44900.0 10.56
2020-10-22 11.19 10.16 10.6 10.25 27100.0 10.25
2020-10-21 11.46 10.49 11.34 10.53 36500.0 10.53
2020-10-20 11.51 11.24 11.38 11.44 44100.0 11.44
2020-10-19 11.39 11.25 11.37 11.3 19200.0 11.3
2020-10-16 11.4 11.01 11.01 11.26 31800.0 11.26
2020-10-15 11.5 10.86 11.27 11.13 27400.0 11.13
2020-10-14 11.52 11.19 11.36 11.29 85700.0 11.29
2020-10-13 11.49 11.05 11.22 11.44 37400.0 11.44
2020-10-12 11.38 11.09 11.38 11.28 25500.0 11.28
2020-10-09 11.38 10.7 10.73 11.32 29900.0 11.32
2020-10-08 10.68 10.33 10.39 10.53 89900.0 10.53
2020-10-07 10.39 10.15 10.25 10.33 28300.0 10.33
2020-10-06 10.38 9.97 10.09 9.99 27300.0 9.99
2020-10-05 10.48 9.87 10.03 10.02 29300.0 10.02
2020-10-02 10.31 9.85 9.9 9.94 33300.0 9.94
2020-10-01 10.15 9.76 9.88 10.07 29400.0 10.07
2020-09-30 9.97 9.68 9.91 9.83 43600.0 9.83
2020-09-29 10.06 9.81 10.05 9.91 23100.0 9.91
2020-09-28 10.09 9.43 9.57 10.03 33400.0 10.03
2020-09-25 9.63 9.4 9.4 9.56 24800.0 9.56
2020-09-24 9.63 9.4 9.6 9.4 27800.0 9.4
2020-09-23 9.81 9.63 9.65 9.68 63700.0 9.68
2020-09-22 10.14 9.53 10.14 9.66 34700.0 9.66
2020-09-21 10.28 9.74 10.27 10.04 86100.0 10.04
2020-09-18 10.47 9.93 10.37 10.46 92000.0 10.46
2020-09-17 10.22 9.87 10.07 10.22 70900.0 10.22
2020-09-16 10.5 10.0 10.0 10.22 64700.0 10.22
2020-09-15 10.26 9.93 10.06 9.96 75200.0 9.96
2020-09-14 10.42 9.91 10.42 10.02 64500.0 10.02
2020-09-11 11.42 10.33 11.42 10.36 81600.0 10.36
2020-09-10 11.73 11.24 11.57 11.38 55600.0 11.38
2020-09-09 11.55 10.85 11.01 11.51 70200.0 11.51
2020-09-08 11.75 10.89 11.63 10.95 82700.0 10.95
2020-09-04 11.76 10.4 11.34 11.75 258100.0 11.75
2020-09-03 11.69 10.91 11.69 11.23 58500.0 11.23
2020-09-02 11.97 11.55 11.96 11.71 59200.0 11.71
2020-09-01 11.84 11.49 11.75 11.67 36800.0 11.67
2020-08-31 11.94 11.68 11.93 11.7 46500.0 11.7
2020-08-28 11.95 11.51 11.74 11.93 27300.0 11.93
2020-08-27 11.71 11.34 11.58 11.66 45600.0 11.66
2020-08-26 11.84 11.48 11.81 11.59 33200.0 11.59
2020-08-25 11.95 11.47 11.84 11.7 52000.0 11.7
2020-08-24 11.98 11.45 11.74 11.63 45100.0 11.63
2020-08-21 12.09 11.62 12.09 11.64 33700.0 11.64
2020-08-20 12.4 12.08 12.23 12.16 57600.0 12.16
2020-08-19 12.38 12.08 12.15 12.25 52400.0 12.25
2020-08-18 12.34 11.77 11.95 12.23 61600.0 12.23
2020-08-17 11.95 11.46 11.59 11.91 48800.0 11.91
2020-08-14 11.66 11.42 11.44 11.57 27100.0 11.57
2020-08-13 11.54 11.29 11.33 11.47 30700.0 11.47
2020-08-12 11.81 11.28 11.7 11.36 51400.0 11.36
2020-08-11 12.05 11.63 11.71 11.74 70500.0 11.74
2020-08-10 12.49 11.18 12.42 11.75 140500.0 11.75
2020-08-07 12.79 12.12 12.3 12.35 154800.0 12.35
2020-08-06 12.18 11.61 11.61 11.96 150000.0 11.96
2020-08-05 11.9 11.44 11.5 11.63 170200.0 11.63
2020-08-04 11.77 9.92 10.43 11.5 467500.0 11.5
2020-08-03 10.21 9.25 9.25 10.0 261600.0 10.0
2020-07-31 9.53 9.12 9.4 9.18 109300.0 9.18
2020-07-30 9.39 9.11 9.11 9.39 45900.0 9.39
2020-07-29 9.36 9.0 9.0 9.25 48900.0 9.25
2020-07-28 9.2 8.96 9.04 9.08 56100.0 9.08
2020-07-27 9.16 9.01 9.1 9.06 21000.0 9.06
2020-07-24 9.51 9.0 9.46 9.05 72500.0 9.05
2020-07-23 9.77 9.23 9.23 9.39 95600.0 9.39
2020-07-22 9.37 9.1 9.27 9.28 35100.0 9.28
2020-07-21 9.38 8.91 9.05 9.24 35400.0 9.24
2020-07-20 9.17 8.97 9.12 9.05 34100.0 9.05
2020-07-17 9.29 8.97 8.98 9.07 37900.0 9.07
2020-07-16 9.14 8.91 8.94 8.97 39800.0 8.97
2020-07-15 9.25 8.88 9.2 9.0 104100.0 9.0
2020-07-14 9.06 8.56 8.63 9.06 55100.0 9.06
2020-07-13 8.85 8.49 8.7 8.65 71700.0 8.65
2020-07-10 8.9 8.36 8.43 8.71 75400.0 8.71
2020-07-09 8.46 8.11 8.46 8.38 66400.0 8.38
2020-07-08 8.72 8.28 8.57 8.37 25200.0 8.37
2020-07-07 8.99 8.45 8.89 8.58 33200.0 8.58
2020-07-06 9.01 8.81 9.0 8.95 80000.0 8.95
2020-07-02 9.01 8.5 8.69 8.96 84700.0 8.96
2020-07-01 8.75 8.41 8.41 8.55 70400.0 8.55
2020-06-30 8.46 8.18 8.21 8.38 46200.0 8.38
2020-06-29 8.58 7.87 7.87 8.29 85700.0 8.29
2020-06-26 8.5 7.82 8.39 7.82 198400.0 7.82
2020-06-25 8.6 8.28 8.38 8.4 92000.0 8.4
2020-06-24 8.53 8.12 8.41 8.47 51100.0 8.47
2020-06-23 8.56 8.19 8.23 8.48 57600.0 8.48
2020-06-22 8.52 7.88 8.07 8.17 78600.0 8.17
2020-06-19 8.42 8.05 8.24 8.07 113600.0 8.07
2020-06-18 8.69 8.2 8.32 8.2 73800.0 8.2
2020-06-17 8.75 8.32 8.48 8.35 42000.0 8.35
2020-06-16 8.77 8.26 8.76 8.48 86700.0 8.48
2020-06-15 8.9 8.44 8.51 8.64 62700.0 8.64
2020-06-12 8.95 8.38 8.9 8.64 64600.0 8.64
2020-06-11 9.17 8.41 9.03 8.64 114800.0 8.64
2020-06-10 9.7 8.75 9.27 9.21 171000.0 9.21
2020-06-09 9.78 7.86 8.2 9.45 631400.0 9.45
2020-06-08 8.43 8.13 8.18 8.2 85800.0 8.2
2020-06-05 8.18 7.75 7.79 8.01 64500.0 8.01
2020-06-04 7.94 7.67 7.67 7.75 50100.0 7.75
2020-06-03 7.87 7.5 7.5 7.67 61800.0 7.67
2020-06-02 7.88 7.29 7.72 7.46 149600.0 7.46
2020-06-01 7.95 7.64 7.87 7.66 100300.0 7.66
2020-05-29 7.91 7.63 7.85 7.83 94500.0 7.83
2020-05-28 8.26 7.8 7.89 7.84 88700.0 7.84
2020-05-27 8.13 7.9 8.13 8.01 153500.0 8.01
2020-05-26 8.48 8.13 8.42 8.14 83400.0 8.14
2020-05-22 8.57 8.31 8.45 8.38 82600.0 8.38
2020-05-21 8.6 8.18 8.43 8.47 59800.0 8.47
2020-05-20 8.65 8.29 8.38 8.46 82000.0 8.46
2020-05-19 8.92 8.33 8.72 8.38 122100.0 8.38
2020-05-18 9.38 8.69 9.2 8.73 80700.0 8.73
2020-05-15 9.08 8.46 8.58 8.97 73300.0 8.97
2020-05-14 8.62 8.21 8.47 8.6 76900.0 8.6
2020-05-13 8.81 8.34 8.47 8.75 68800.0 8.75
2020-05-12 8.74 8.36 8.59 8.47 67400.0 8.47
2020-05-11 8.76 8.19 8.76 8.48 122000.0 8.48
2020-05-08 9.25 8.75 9.0 8.83 86000.0 8.83
2020-05-07 9.27 8.82 8.9 8.94 119700.0 8.94
2020-05-06 9.4 8.77 9.22 8.86 68800.0 8.86
2020-05-05 9.76 9.07 9.42 9.22 86300.0 9.22
2020-05-04 9.3 8.58 8.86 9.26 67100.0 9.26
2020-05-01 9.06 8.62 8.86 8.85 92300.0 8.85
2020-04-30 9.24 8.82 8.95 9.09 81600.0 9.09
2020-04-29 9.64 8.9 9.05 9.0 206800.0 9.0
2020-04-28 9.6 8.53 9.01 8.82 444300.0 8.82
2020-04-27 10.36 9.88 9.94 10.16 316000.0 10.16
2020-04-24 9.7 8.88 9.04 9.61 97700.0 9.61
2020-04-23 9.3 8.9 8.98 8.99 65800.0 8.99
2020-04-22 9.89 8.5 9.66 9.0 174000.0 9.0
2020-04-21 9.69 8.73 8.95 9.6 153600.0 9.6
2020-04-20 9.6 8.6 9.55 8.9 156300.0 8.9
2020-04-17 9.7 9.39 9.57 9.56 90300.0 9.56
2020-04-16 9.66 9.26 9.59 9.51 78300.0 9.51
2020-04-15 9.82 9.01 9.37 9.49 107100.0 9.49
2020-04-14 9.83 9.4 9.51 9.67 157100.0 9.67
2020-04-13 9.68 8.96 9.31 9.58 104000.0 9.58
2020-04-09 9.48 8.66 8.66 9.4 106200.0 9.4
2020-04-08 8.84 8.28 8.61 8.56 116900.0 8.56
2020-04-07 9.3 8.12 9.13 8.4 197300.0 8.4
2020-04-06 9.3 8.8 8.86 9.07 77200.0 9.07
2020-04-03 9.82 8.21 9.75 8.63 133200.0 8.63
2020-04-02 9.77 8.47 8.47 9.73 138500.0 9.73
2020-04-01 8.54 8.0 8.42 8.47 125400.0 8.47
2020-03-31 9.89 8.42 9.2 8.88 162300.0 8.88
2020-03-30 9.34 8.1 8.18 9.16 223200.0 9.16
2020-03-27 8.69 7.63 7.91 8.03 173100.0 8.03
2020-03-26 8.91 7.11 7.15 8.11 570500.0 8.11
2020-03-25 7.36 6.55 6.94 6.96 50500.0 6.96
2020-03-24 7.42 6.39 6.54 6.9 112400.0 6.9
2020-03-23 7.08 5.5 6.57 6.36 125700.0 6.36
2020-03-20 6.82 6.15 6.67 6.44 223700.0 6.44
2020-03-19 6.94 5.09 5.1 6.35 137700.0 6.35
2020-03-18 5.92 4.87 5.06 5.16 129000.0 5.16
2020-03-17 5.52 4.7 4.91 5.35 128300.0 5.35
2020-03-16 5.41 4.77 5.2 4.85 111100.0 4.85
2020-03-13 5.84 5.14 5.71 5.55 132100.0 5.55
2020-03-12 5.99 5.17 5.78 5.6 158600.0 5.6
2020-03-11 6.69 5.94 6.69 6.16 66400.0 6.16
2020-03-10 7.28 6.34 7.28 6.62 92000.0 6.62
2020-03-09 7.31 6.54 6.74 7.02 108900.0 7.02
2020-03-06 7.35 7.06 7.19 7.34 86100.0 7.34
2020-03-05 7.82 7.02 7.41 7.34 63600.0 7.34
2020-03-04 8.48 7.51 8.1 7.61 70300.0 7.61
2020-03-03 8.78 7.8 8.72 7.9 70900.0 7.9
2020-03-02 9.01 8.4 8.54 8.72 90400.0 8.72
2020-02-28 8.46 7.63 7.78 8.43 111600.0 8.43
2020-02-27 8.96 8.0 8.71 8.26 134300.0 8.26
2020-02-26 9.39 8.83 9.28 8.91 108000.0 8.91
2020-02-25 10.49 8.7 10.44 9.41 304900.0 9.41
2020-02-24 10.45 9.78 10.06 10.27 202500.0 10.27
2020-02-21 10.34 9.97 10.3 10.02 99800.0 10.02
2020-02-20 10.4 9.41 9.41 10.21 136700.0 10.21
2020-02-19 9.45 9.28 9.37 9.4 171600.0 9.4
2020-02-18 9.42 9.23 9.34 9.33 149500.0 9.33