XNAS
Datos históricos de Gaia, Inc.
Gaia, Inc. · GAIA
$1.33
▲ +0.07 (+5.26%)
Última operación · 10/10/2026, 18:05:30 UTC
- Variación en el periodo
- −77.83%
- Máximo
- US$6.30
- 10 de octubre de 2025
- Mínimo
- US$1.16
- 13 de agosto de 2026
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.40 | 1.41 | 1.32 | 1.33 | −5.00% | 32,926 |
| 8 oct 2026 | 1.38 | 1.41 | 1.33 | 1.40 | 0.00% | 99,160.718 |
| 7 oct 2026 | 1.41 | 1.44 | 1.39 | 1.40 | −0.71% | 61,725.841 |
| 6 oct 2026 | 1.40 | 1.41 | 1.39 | 1.41 | +0.71% | 48,884.495 |
| 5 oct 2026 | 1.37 | 1.42 | 1.37 | 1.40 | +0.72% | 55,481.965 |
| 2 oct 2026 | 1.41 | 1.46 | 1.38 | 1.39 | 0.00% | 71,008.742 |
| 1 oct 2026 | 1.36 | 1.42 | 1.33 | 1.39 | +5.30% | 96,255.158 |
| 30 sep 2026 | 1.38 | 1.40 | 1.32 | 1.32 | −4.69% | 16,646.495 |
| 29 sep 2026 | 1.41 | 1.46 | 1.38 | 1.39 | −2.46% | 66,261.495 |
| 28 sep 2026 | 1.32 | 1.46 | 1.31 | 1.42 | +9.23% | 181,331.944 |
| 25 sep 2026 | 1.31 | 1.42 | 1.29 | 1.30 | −2.26% | 105,945.88 |
| 24 sep 2026 | 1.26 | 1.34 | 1.26 | 1.33 | +7.26% | 103,940.944 |
| 23 sep 2026 | 1.26 | 1.28 | 1.24 | 1.24 | −3.88% | 43,387.944 |
| 22 sep 2026 | 1.24 | 1.30 | 1.24 | 1.29 | +4.03% | 21,785.944 |
| 21 sep 2026 | 1.31 | 1.32 | 1.24 | 1.24 | −6.06% | 63,737.929 |
| 18 sep 2026 | 1.29 | 1.32 | 1.25 | 1.32 | +3.13% | 52,439.919 |
| 17 sep 2026 | 1.25 | 1.29 | 1.24 | 1.28 | +3.23% | 35,656.944 |
| 16 sep 2026 | 1.27 | 1.32 | 1.19 | 1.24 | −3.13% | 163,316.477 |
| 15 sep 2026 | 1.23 | 1.30 | 1.21 | 1.28 | +4.07% | 111,273.636 |
| 14 sep 2026 | 1.32 | 1.35 | 1.22 | 1.23 | −8.89% | 134,097.321 |
| 11 sep 2026 | 1.46 | 1.46 | 1.31 | 1.35 | −7.53% | 258,316.118 |
| 10 sep 2026 | 1.49 | 1.50 | 1.44 | 1.46 | −2.01% | 58,205.636 |
| 9 sep 2026 | 1.61 | 1.64 | 1.48 | 1.49 | −3.25% | 33,941.57 |
| 8 sep 2026 | 1.61 | 1.61 | 1.51 | 1.54 | −3.75% | 57,348.761 |
| 4 sep 2026 | 1.71 | 1.76 | 1.60 | 1.60 | −4.76% | 117,698.171 |
| 3 sep 2026 | 1.68 | 1.79 | 1.62 | 1.68 | +0.60% | 164,731.963 |
| 2 sep 2026 | 1.53 | 1.72 | 1.52 | 1.67 | +9.15% | 206,510.847 |
| 1 sep 2026 | 1.55 | 1.55 | 1.51 | 1.53 | −1.92% | 12,073.822 |
| 31 ago 2026 | 1.54 | 1.58 | 1.54 | 1.56 | +0.65% | 59,838.696 |
| 28 ago 2026 | 1.59 | 1.66 | 1.55 | 1.55 | −2.52% | 35,814.036 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.