Stockscreener 앱 받기
3.92
1.51%
-0.06
Gaia Inc 주식 (GAIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $4.02 | $3.83 | $0.19 | 96,863.0 | -1.51% |
| 2025-11-19 | $4.01 | $3.90 | $0.11 | 54,624.0 | -1.24% |
| 2025-11-18 | $4.09 | $3.90 | $0.19 | 39,736.0 | +2.81% |
| 2025-11-17 | $4.00 | $3.92 | $0.08 | 17,382.0 | -1.51% |
| 2025-11-14 | $4.08 | $3.92 | $0.165 | 32,061.0 | -1.73% |
| 2025-11-13 | $4.35 | $3.97 | $0.38 | 74,889.0 | -7.11% |
| 2025-11-12 | $4.48 | $4.33 | $0.1499 | 23,899.0 | +0.46% |
| 2025-11-11 | $4.47 | $4.31 | $0.16 | 21,141.0 | +0.00% |
| 2025-11-10 | $4.38 | $4.23 | $0.1532 | 29,792.0 | +2.84% |
| 2025-11-07 | $4.29 | $4.17 | $0.125 | 25,178.0 | -0.71% |
| 2025-11-06 | $4.47 | $4.07 | $0.40 | 80,045.0 | -5.76% |
| 2025-11-05 | $4.70 | $4.34 | $0.355 | 52,234.0 | -2.17% |
| 2025-11-04 | $5.05 | $4.45 | $0.60 | 66,989.0 | -8.71% |
| 2025-11-03 | $5.14 | $4.93 | $0.21 | 33,153.0 | +1.20% |
| 2025-10-31 | $5.14 | $4.76 | $0.38 | 37,916.0 | -0.20% |
| 2025-10-30 | $5.06 | $4.59 | $0.47 | 76,311.0 | +1.21% |
| 2025-10-29 | $5.28 | $4.86 | $0.4215 | 32,840.0 | -6.97% |
| 2025-10-28 | $5.62 | $5.26 | $0.36 | 31,971.0 | -5.52% |
| 2025-10-27 | $5.95 | $5.61 | $0.34 | 98,520.0 | -2.26% |
| 2025-10-24 | $5.97 | $5.71 | $0.26 | 9,347.0 | -2.87% |
| 2025-10-23 | $6.03 | $5.80 | $0.23 | 18,448.0 | -1.33% |
| 2025-10-22 | $6.13 | $5.93 | $0.195 | 23,088.0 | -2.12% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.14 | $3.83 | $1.31 | 744,849.0 | -21.44% |
| 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% |
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% |
2.27%
0.56%
자본화:
|
볼륨(24시간):