Stockscreener 앱 받기
6.29
5.71%
0.34
Gaia Inc 주식 (GAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.41 | $5.96 | $0.45 | 43,646.0 | +5.71% |
| 2024-11-20 | $5.98 | $5.91 | $0.07 | 12,946.0 | +0.34% |
| 2024-11-19 | $5.98 | $5.91 | $0.07 | 9,385.0 | -0.67% |
| 2024-11-18 | $6.07 | $5.92 | $0.15 | 12,916.0 | +0.17% |
| 2024-11-15 | $6.08 | $5.62 | $0.46 | 34,731.0 | -2.13% |
| 2024-11-14 | $6.10 | $5.93 | $0.1699 | 19,200.0 | +1.67% |
| 2024-11-13 | $6.03 | $5.90 | $0.125 | 12,251.0 | -0.50% |
| 2024-11-12 | $6.10 | $5.99 | $0.11 | 23,868.0 | -0.82% |
| 2024-11-11 | $6.15 | $5.99 | $0.16 | 22,857.0 | -0.49% |
| 2024-11-08 | $6.16 | $6.10 | $0.0629 | 6,786.0 | +0.00% |
| 2024-11-07 | $6.19 | $6.00 | $0.19 | 16,019.0 | +2.01% |
| 2024-11-06 | $6.30 | $5.88 | $0.42 | 18,972.0 | +0.34% |
| 2024-11-05 | $6.10 | $5.42 | $0.68 | 27,611.0 | +8.96% |
| 2024-11-04 | $5.58 | $5.41 | $0.175 | 19,808.0 | +1.11% |
| 2024-11-01 | $5.49 | $5.33 | $0.15 | 6,663.0 | +1.50% |
| 2024-10-31 | $5.48 | $5.29 | $0.19 | 7,171.0 | -2.02% |
| 2024-10-30 | $5.47 | $5.25 | $0.2295 | 15,645.0 | +3.42% |
| 2024-10-29 | $5.72 | $5.25 | $0.475 | 18,043.0 | -6.24% |
| 2024-10-28 | $5.81 | $5.61 | $0.1992 | 17,030.0 | -2.26% |
| 2024-10-25 | $5.86 | $5.65 | $0.205 | 44,500.0 | -1.37% |
| 2024-10-24 | $5.91 | $5.63 | $0.28 | 59,963.0 | -1.19% |
| 2024-10-23 | $5.90 | $5.63 | $0.2724 | 37,777.0 | +1.90% |
| 2024-10-22 | $5.80 | $5.44 | $0.365 | 37,273.0 | +1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.41 | $5.33 | $1.08 | 287,659.0 | +18.01% |
| 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
| 월 | 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% |
Gaia Inc 주식 (GAIA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.62%
1.23%
자본화:
|
볼륨(24시간):