ストックスクリーナーアプリを入手
4.82
1.69%
0.08
Gaia Inc (GAIA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.91 | $4.53 | $0.3754 | 18,548.0 | +1.69% |
| 2024-12-19 | $4.88 | $4.55 | $0.33 | 43,963.0 | +7.73% |
| 2024-12-18 | $4.88 | $4.38 | $0.50 | 33,176.0 | -11.65% |
| 2024-12-17 | $5.42 | $4.89 | $0.5278 | 48,925.0 | -7.26% |
| 2024-12-16 | $5.42 | $5.22 | $0.20 | 21,315.0 | -0.56% |
| 2024-12-13 | $5.42 | $5.20 | $0.22 | 13,391.0 | +2.27% |
| 2024-12-12 | $5.45 | $5.00 | $0.4471 | 28,819.0 | +0.38% |
| 2024-12-11 | $5.60 | $5.24 | $0.3599 | 34,007.0 | -6.24% |
| 2024-12-10 | $5.80 | $5.60 | $0.20 | 16,000.0 | -3.28% |
| 2024-12-09 | $6.02 | $5.60 | $0.42 | 27,726.0 | -3.49% |
| 2024-12-06 | $6.02 | $5.80 | $0.22 | 18,185.0 | +1.86% |
| 2024-12-05 | $6.15 | $5.89 | $0.2599 | 32,776.0 | -3.12% |
| 2024-12-04 | $6.11 | $5.92 | $0.19 | 19,052.0 | +2.87% |
| 2024-12-03 | $6.03 | $5.90 | $0.13 | 25,170.0 | -1.50% |
| 2024-12-02 | $6.19 | $5.88 | $0.31 | 47,676.0 | -1.96% |
| 2024-11-29 | $6.22 | $6.04 | $0.18 | 4,961.0 | +0.66% |
| 2024-11-27 | $6.21 | $6.03 | $0.18 | 8,113.0 | +0.50% |
| 2024-11-26 | $6.22 | $5.95 | $0.27 | 28,152.0 | -3.04% |
| 2024-11-25 | $6.48 | $6.20 | $0.28 | 46,776.0 | -3.33% |
| 2024-11-22 | $6.53 | $6.14 | $0.39 | 20,511.0 | +2.13% |
Gaia Inc (GAIA) 株の年ごとの株価履歴
この詳細な分析では、Gaia Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGAIA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gaia Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.19 | $4.38 | $1.81 | 447,277.0 | -21.37% |
| 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% |
2023年のGaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のGaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.91 | $2.05 | $0.8629 | 909,639.0 | -8.11% |
| 2022-11 | $2.91 | $2.22 | $0.69 | 1,126,419.0 | +10.68% |
| 2022-10 | $2.68 | $2.16 | $0.5199 | 898,564.0 | -3.70% |
| 2022-09 | $3.68 | $2.43 | $1.25 | 769,549.0 | -26.36% |
| 2022-08 | $4.01 | $3.14 | $0.87 | 1,733,276.0 | -16.88% |
| 2022-07 | $4.67 | $3.68 | $0.99 | 455,311.0 | -6.59% |
| 2022-06 | $5.23 | $4.00 | $1.23 | 878,411.0 | -18.27% |
| 2022-05 | $5.70 | $4.27 | $1.43 | 1,985,673.0 | +5.26% |
| 2022-04 | $5.69 | $4.61 | $1.08 | 1,300,189.0 | +0.41% |
| 2022-03 | $7.29 | $4.88 | $2.42 | 1,116,192.0 | -27.54% |
| 2022-02 | $7.76 | $6.29 | $1.47 | 631,650.0 | -7.49% |
| 2022-01 | $9.08 | $6.91 | $2.17 | 744,347.0 | -14.35% |
1.40%
0.44%
大文字化:
|
ボリューム (24 時間):