Stockscreener 앱 받기
1.26
0.81%
0.03
Gaia Inc 주식 (GAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $1.27 | $1.21 | $0.0591 | 47,081.0 | +1.63% |
| 2026-09-14 | $1.34 | $1.22 | $0.125 | 134,091.0 | -8.89% |
| 2026-09-11 | $1.46 | $1.31 | $0.15 | 258,315.0 | -7.53% |
| 2026-09-10 | $1.50 | $1.44 | $0.06 | 58,166.0 | -2.01% |
| 2026-09-09 | $1.64 | $1.48 | $0.16 | 33,764.0 | -3.25% |
| 2026-09-08 | $1.61 | $1.51 | $0.10 | 57,346.0 | -3.75% |
| 2026-09-04 | $1.75 | $1.60 | $0.155 | 117,698.0 | -4.76% |
| 2026-09-03 | $1.79 | $1.62 | $0.1699 | 164,729.0 | +0.60% |
| 2026-09-02 | $1.72 | $1.52 | $0.2015 | 206,170.0 | +9.15% |
| 2026-09-01 | $1.55 | $1.51 | $0.04 | 12,073.0 | -1.92% |
| 2026-08-31 | $1.58 | $1.54 | $0.039 | 59,838.0 | +0.65% |
| 2026-08-28 | $1.66 | $1.55 | $0.11 | 35,793.0 | -2.52% |
| 2026-08-27 | $1.62 | $1.50 | $0.12 | 120,557.0 | +1.92% |
| 2026-08-26 | $1.57 | $1.51 | $0.0599 | 28,810.0 | +1.30% |
| 2026-08-25 | $1.56 | $1.48 | $0.085 | 44,173.0 | +4.76% |
| 2026-08-24 | $1.54 | $1.44 | $0.105 | 70,416.0 | +0.68% |
| 2026-08-21 | $1.46 | $1.40 | $0.06 | 78,872.0 | +1.39% |
| 2026-08-20 | $1.51 | $1.44 | $0.0684 | 64,532.0 | -4.64% |
| 2026-08-19 | $1.54 | $1.40 | $0.14 | 137,978.0 | +3.42% |
| 2026-08-18 | $1.53 | $1.42 | $0.1059 | 116,740.0 | -3.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.79 | $1.21 | $0.58 | 1,089,433.0 | -19.87% |
| 2026-08 | $2.01 | $1.16 | $0.849 | 3,324,255.0 | -15.68% |
| 2026-07 | $2.21 | $1.81 | $0.395 | 1,923,290.0 | -11.90% |
| 2026-06 | $2.75 | $2.03 | $0.7167 | 5,852,416.0 | -10.26% |
| 2026-05 | $3.31 | $2.30 | $1.01 | 1,943,004.0 | -25.24% |
| 2026-04 | $3.14 | $2.44 | $0.695 | 1,305,846.0 | +13.00% |
| 2026-03 | $3.40 | $2.69 | $0.705 | 1,756,635.0 | -18.29% |
| 2026-02 | $3.58 | $2.95 | $0.625 | 1,264,900.0 | +0.00% |
| 2026-01 | $4.26 | $3.27 | $0.99 | 1,710,183.0 | -6.61% |
Gaia Inc 주식 (GAIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.23 | $3.16 | $1.07 | 2,787,520.0 | -5.45% |
| 2025-11 | $5.14 | $3.65 | $1.49 | 997,219.0 | -22.85% |
| 2025-10 | $6.39 | $4.59 | $1.80 | 798,610.0 | -15.71% |
| 2025-09 | $6.30 | $5.49 | $0.81 | 993,014.0 | +4.23% |
| 2025-08 | $5.77 | $3.87 | $1.90 | 764,709.0 | +35.24% |
| 2025-07 | $4.65 | $3.78 | $0.8679 | 868,097.0 | -4.33% |
| 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
| 월 | 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% |
0.74%
자본화:
|
볼륨(24시간):