NasdaqGM - Nasdaq Real Time Price USD
Gaia, Inc. (GAIA)
4.3950
+0.1350
+(3.17%)
At close: May 14 at 4:00:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 4.3100 | 4.4800 | 4.2700 | 4.3900 | 4.3900 | 28,400 |
| May 13, 2025 | 4.7400 | 4.7500 | 4.2500 | 4.2600 | 4.2600 | 68,400 |
| May 12, 2025 | 5.3200 | 5.3200 | 4.7500 | 4.7500 | 4.7500 | 51,500 |
| May 9, 2025 | 5.3000 | 5.3000 | 5.1000 | 5.2600 | 5.2600 | 38,900 |
| May 8, 2025 | 5.1500 | 5.3500 | 5.1300 | 5.3500 | 5.3500 | 41,000 |
| May 7, 2025 | 5.0700 | 5.3400 | 5.0600 | 5.1500 | 5.1500 | 28,100 |
| May 6, 2025 | 5.1400 | 5.2700 | 5.0700 | 5.0700 | 5.0700 | 30,800 |
| May 5, 2025 | 5.3700 | 5.5300 | 5.1700 | 5.3400 | 5.3400 | 34,200 |
| May 2, 2025 | 5.1900 | 5.4500 | 5.0700 | 5.4500 | 5.4500 | 58,400 |
| May 1, 2025 | 5.3000 | 5.3000 | 4.9300 | 5.1900 | 5.1900 | 80,600 |
| Apr 30, 2025 | 4.7900 | 5.3200 | 4.5900 | 5.2400 | 5.2400 | 157,100 |
| Apr 29, 2025 | 4.9100 | 5.0900 | 4.5700 | 4.7600 | 4.7600 | 225,400 |
| Apr 28, 2025 | 4.6500 | 5.0800 | 4.5800 | 4.9800 | 4.9800 | 83,400 |
| Apr 25, 2025 | 4.5200 | 4.7500 | 4.4900 | 4.7100 | 4.7100 | 61,600 |
| Apr 24, 2025 | 4.3900 | 4.6200 | 4.2500 | 4.6000 | 4.6000 | 133,800 |
| Apr 23, 2025 | 4.1500 | 4.5000 | 4.0000 | 4.4500 | 4.4500 | 118,600 |
| Apr 22, 2025 | 4.0400 | 4.1700 | 4.0200 | 4.0300 | 4.0300 | 17,700 |
| Apr 21, 2025 | 3.8100 | 4.1700 | 3.6800 | 4.0100 | 4.0100 | 81,900 |
| Apr 17, 2025 | 3.8400 | 3.9300 | 3.8400 | 3.8900 | 3.8900 | 18,200 |
| Apr 16, 2025 | 3.8400 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 26,800 |
| Apr 15, 2025 | 3.6100 | 4.1300 | 3.5800 | 3.9500 | 3.9500 | 78,700 |
| Apr 14, 2025 | 3.5600 | 3.7300 | 3.4600 | 3.5600 | 3.5600 | 42,300 |
| Apr 11, 2025 | 3.4400 | 3.6100 | 3.3700 | 3.5600 | 3.5600 | 56,800 |
| Apr 10, 2025 | 3.2400 | 3.5300 | 3.2400 | 3.3900 | 3.3900 | 59,900 |
| Apr 9, 2025 | 3.0600 | 3.5500 | 2.9900 | 3.4200 | 3.4200 | 87,700 |
| Apr 8, 2025 | 3.4400 | 3.5000 | 3.0700 | 3.1000 | 3.1000 | 27,600 |
| Apr 7, 2025 | 3.1100 | 3.4900 | 2.9300 | 3.2600 | 3.2600 | 42,800 |
| Apr 4, 2025 | 3.3700 | 3.4000 | 3.1100 | 3.3000 | 3.3000 | 57,400 |
| Apr 3, 2025 | 3.8000 | 3.8000 | 3.4800 | 3.5300 | 3.5300 | 57,600 |
| Apr 2, 2025 | 3.8100 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 36,900 |
| Apr 1, 2025 | 3.8000 | 3.9200 | 3.7600 | 3.9200 | 3.9200 | 15,400 |
| Mar 31, 2025 | 3.7300 | 3.9900 | 3.7300 | 3.8500 | 3.8500 | 26,100 |
| Mar 28, 2025 | 3.8400 | 4.0400 | 3.6800 | 3.6900 | 3.6900 | 55,000 |
| Mar 27, 2025 | 3.8300 | 4.0500 | 3.8300 | 4.0000 | 4.0000 | 22,000 |
| Mar 26, 2025 | 3.9600 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 10,700 |
| Mar 25, 2025 | 4.0200 | 4.1300 | 3.9400 | 4.0400 | 4.0400 | 22,200 |
| Mar 24, 2025 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 3,300 |
| Mar 21, 2025 | 4.1500 | 4.3000 | 4.0500 | 4.0900 | 4.0900 | 65,500 |
| Mar 20, 2025 | 4.2000 | 4.3100 | 4.1800 | 4.1800 | 4.1800 | 12,000 |
| Mar 19, 2025 | 4.1300 | 4.2500 | 4.1300 | 4.1800 | 4.1800 | 13,100 |
| Mar 18, 2025 | 4.1400 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 15,800 |
| Mar 17, 2025 | 4.3000 | 4.3400 | 4.1200 | 4.1500 | 4.1500 | 11,300 |
| Mar 14, 2025 | 4.1700 | 4.2600 | 4.0800 | 4.1700 | 4.1700 | 31,700 |
| Mar 13, 2025 | 4.1600 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 31,400 |
| Mar 12, 2025 | 4.0200 | 4.1700 | 3.9400 | 4.1700 | 4.1700 | 29,400 |
| Mar 11, 2025 | 4.2100 | 4.3600 | 3.9100 | 4.0200 | 4.0200 | 66,300 |
| Mar 10, 2025 | 3.8400 | 4.1500 | 3.8200 | 4.0200 | 4.0200 | 29,700 |
| Mar 7, 2025 | 4.1700 | 4.4300 | 3.8000 | 4.1000 | 4.1000 | 61,300 |
| Mar 6, 2025 | 4.4700 | 4.4700 | 4.0200 | 4.1600 | 4.1600 | 41,200 |
| Mar 5, 2025 | 4.3000 | 4.4800 | 4.3000 | 4.4200 | 4.4200 | 19,200 |
| Mar 4, 2025 | 4.3700 | 4.4200 | 4.1900 | 4.2800 | 4.2800 | 56,700 |
| Mar 3, 2025 | 4.6600 | 4.6600 | 4.3800 | 4.3800 | 4.3800 | 45,100 |
| Feb 28, 2025 | 4.5900 | 4.7100 | 4.5500 | 4.7100 | 4.7100 | 22,400 |
| Feb 27, 2025 | 4.6800 | 4.7300 | 4.5500 | 4.5800 | 4.5800 | 28,600 |
| Feb 26, 2025 | 4.6400 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 28,000 |
| Feb 25, 2025 | 4.6700 | 4.8000 | 4.6200 | 4.6500 | 4.6500 | 23,000 |
| Feb 24, 2025 | 4.6300 | 4.8000 | 4.6100 | 4.6200 | 4.6200 | 23,800 |
| Feb 21, 2025 | 4.7900 | 4.8800 | 4.6300 | 4.7000 | 4.7000 | 53,100 |
| Feb 20, 2025 | 4.8700 | 4.9000 | 4.7600 | 4.8500 | 4.8500 | 31,800 |
| Feb 19, 2025 | 5.0000 | 5.0400 | 4.8100 | 4.8100 | 4.8100 | 59,000 |
| Feb 18, 2025 | 5.0400 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 24,700 |
| Feb 14, 2025 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 43,100 |
| Feb 13, 2025 | 5.0200 | 5.0500 | 5.0000 | 5.0200 | 5.0200 | 43,500 |
| Feb 12, 2025 | 5.0600 | 5.1000 | 5.0000 | 5.0100 | 5.0100 | 63,100 |
| Feb 11, 2025 | 5.3500 | 5.3700 | 5.0100 | 5.0100 | 5.0100 | 43,700 |
| Feb 10, 2025 | 5.0100 | 5.0600 | 4.8700 | 5.0000 | 5.0000 | 32,100 |
| Feb 7, 2025 | 5.0400 | 5.0500 | 4.9800 | 5.0100 | 5.0100 | 240,700 |
| Feb 6, 2025 | 5.1000 | 5.1900 | 5.0000 | 5.0000 | 5.0000 | 254,400 |
| Feb 5, 2025 | 5.5800 | 5.6800 | 5.5500 | 5.6800 | 5.6800 | 16,900 |
| Feb 4, 2025 | 5.7100 | 5.7100 | 5.5600 | 5.6100 | 5.6100 | 5,900 |
| Feb 3, 2025 | 5.5300 | 5.9400 | 5.3700 | 5.6000 | 5.6000 | 20,100 |
| Jan 31, 2025 | 5.7700 | 5.9500 | 4.9000 | 5.6200 | 5.6200 | 70,700 |
| Jan 30, 2025 | 5.7200 | 5.8500 | 5.6400 | 5.8400 | 5.8400 | 10,400 |
| Jan 29, 2025 | 5.6500 | 5.8100 | 5.6500 | 5.6700 | 5.6700 | 15,800 |
| Jan 28, 2025 | 5.6800 | 5.7900 | 5.5100 | 5.7900 | 5.7900 | 42,900 |
| Jan 27, 2025 | 5.7200 | 5.8900 | 5.6300 | 5.6800 | 5.6800 | 15,500 |
| Jan 24, 2025 | 5.7900 | 5.9900 | 5.6700 | 5.8700 | 5.8700 | 28,500 |
| Jan 23, 2025 | 5.5100 | 5.8500 | 5.1800 | 5.8500 | 5.8500 | 30,100 |
| Jan 22, 2025 | 5.0400 | 5.7100 | 4.9200 | 5.4500 | 5.4500 | 30,500 |
| Jan 21, 2025 | 5.6200 | 5.6200 | 5.0600 | 5.1300 | 5.1300 | 30,100 |
| Jan 17, 2025 | 4.6700 | 5.4200 | 4.6500 | 5.2600 | 5.2600 | 64,100 |
| Jan 16, 2025 | 4.6000 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 26,800 |
| Jan 15, 2025 | 4.4100 | 4.5600 | 4.3600 | 4.4700 | 4.4700 | 13,100 |
| Jan 14, 2025 | 4.1700 | 4.4100 | 4.1700 | 4.2000 | 4.2000 | 19,500 |
| Jan 13, 2025 | 4.1900 | 4.3600 | 4.0600 | 4.2100 | 4.2100 | 19,300 |
| Jan 10, 2025 | 4.2100 | 4.3800 | 4.2100 | 4.3100 | 4.3100 | 25,100 |
| Jan 8, 2025 | 4.4400 | 4.4500 | 4.2100 | 4.2800 | 4.2800 | 13,700 |
| Jan 7, 2025 | 4.5000 | 4.6300 | 4.3300 | 4.4600 | 4.4600 | 21,800 |
| Jan 6, 2025 | 4.5100 | 4.6300 | 4.4400 | 4.5000 | 4.5000 | 20,900 |
| Jan 3, 2025 | 4.5300 | 4.7300 | 4.4700 | 4.5200 | 4.5200 | 26,900 |
| Jan 2, 2025 | 4.4600 | 4.7300 | 4.2700 | 4.5800 | 4.5800 | 29,400 |
| Dec 31, 2024 | 4.4200 | 4.7400 | 4.4200 | 4.4900 | 4.4900 | 25,900 |
| Dec 30, 2024 | 4.3900 | 4.6000 | 4.2200 | 4.4400 | 4.4400 | 10,800 |
| Dec 27, 2024 | 4.5300 | 4.5500 | 4.3000 | 4.4400 | 4.4400 | 17,800 |
| Dec 26, 2024 | 4.6600 | 4.7400 | 4.4300 | 4.5500 | 4.5500 | 10,200 |
| Dec 24, 2024 | 4.7300 | 4.8300 | 4.6500 | 4.6700 | 4.6700 | 4,200 |
| Dec 23, 2024 | 4.8200 | 4.8500 | 4.6600 | 4.7800 | 4.7800 | 9,200 |
| Dec 20, 2024 | 4.7400 | 4.9100 | 4.5300 | 4.8200 | 4.8200 | 18,500 |
| Dec 19, 2024 | 4.5500 | 4.8800 | 4.5500 | 4.7400 | 4.7400 | 44,000 |
| Dec 18, 2024 | 4.8700 | 4.8800 | 4.3800 | 4.4000 | 4.4000 | 33,200 |
| Dec 17, 2024 | 5.3900 | 5.4200 | 4.8900 | 4.9800 | 4.9800 | 48,900 |
| Dec 16, 2024 | 5.3700 | 5.4200 | 5.2200 | 5.3700 | 5.3700 | 21,300 |
| Dec 13, 2024 | 5.2000 | 5.4200 | 5.2000 | 5.4000 | 5.4000 | 13,400 |
| Dec 12, 2024 | 5.2200 | 5.4500 | 5.0000 | 5.2800 | 5.2800 | 28,800 |
| Dec 11, 2024 | 5.5200 | 5.6000 | 5.2400 | 5.2600 | 5.2600 | 34,200 |
| Dec 10, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6100 | 5.6100 | 16,000 |
| Dec 9, 2024 | 6.0200 | 6.0200 | 5.6000 | 5.8000 | 5.8000 | 27,700 |
| Dec 6, 2024 | 5.8900 | 6.0200 | 5.8000 | 6.0100 | 6.0100 | 18,200 |
| Dec 5, 2024 | 6.0400 | 6.1500 | 5.8900 | 5.9000 | 5.9000 | 32,800 |
| Dec 4, 2024 | 5.9400 | 6.1100 | 5.9200 | 6.0900 | 6.0900 | 19,100 |
| Dec 3, 2024 | 6.0300 | 6.0300 | 5.9000 | 5.9200 | 5.9200 | 25,200 |
| Dec 2, 2024 | 6.1900 | 6.1900 | 5.8800 | 6.0100 | 6.0100 | 47,700 |
| Nov 29, 2024 | 6.0400 | 6.2200 | 6.0400 | 6.1300 | 6.1300 | 5,200 |
| Nov 27, 2024 | 6.0300 | 6.2100 | 6.0300 | 6.0900 | 6.0900 | 8,100 |
| Nov 26, 2024 | 6.2200 | 6.2200 | 5.9500 | 6.0600 | 6.0600 | 28,300 |
| Nov 25, 2024 | 6.3800 | 6.4800 | 6.2000 | 6.2500 | 6.2500 | 46,800 |
| Nov 22, 2024 | 6.2500 | 6.5300 | 6.1400 | 6.4700 | 6.4700 | 20,500 |
| Nov 21, 2024 | 5.9600 | 6.4300 | 5.9600 | 6.3300 | 6.3300 | 65,200 |
| Nov 20, 2024 | 5.9400 | 5.9800 | 5.9100 | 5.9500 | 5.9500 | 12,900 |
| Nov 19, 2024 | 5.9800 | 5.9800 | 5.9100 | 5.9300 | 5.9300 | 9,400 |
| Nov 18, 2024 | 5.9900 | 6.0700 | 5.9200 | 5.9700 | 5.9700 | 12,900 |
| Nov 15, 2024 | 5.9500 | 6.0800 | 5.6200 | 5.9600 | 5.9600 | 34,700 |
| Nov 14, 2024 | 6.0100 | 6.1000 | 5.9300 | 6.0900 | 6.0900 | 19,400 |
| Nov 13, 2024 | 6.0200 | 6.0300 | 5.9000 | 5.9900 | 5.9900 | 12,300 |
| Nov 12, 2024 | 6.0800 | 6.1000 | 5.9900 | 6.0200 | 6.0200 | 23,900 |
| Nov 11, 2024 | 6.1200 | 6.1500 | 5.9900 | 6.0700 | 6.0700 | 22,900 |
| Nov 8, 2024 | 6.1600 | 6.1600 | 6.1000 | 6.1000 | 6.1000 | 6,800 |
| Nov 7, 2024 | 6.0200 | 6.1900 | 6.0000 | 6.1000 | 6.1000 | 16,000 |
| Nov 6, 2024 | 6.3000 | 6.3000 | 5.8800 | 5.9800 | 5.9800 | 19,000 |
| Nov 5, 2024 | 5.4200 | 6.1000 | 5.4200 | 5.9600 | 5.9600 | 27,600 |
| Nov 4, 2024 | 5.4600 | 5.5900 | 5.4100 | 5.4700 | 5.4700 | 19,800 |
| Nov 1, 2024 | 5.4900 | 5.4900 | 5.3400 | 5.4100 | 5.4100 | 6,700 |
| Oct 31, 2024 | 5.4800 | 5.4800 | 5.2900 | 5.3300 | 5.3300 | 7,200 |
| Oct 30, 2024 | 5.2700 | 5.4800 | 5.2500 | 5.4400 | 5.4400 | 15,600 |
| Oct 29, 2024 | 5.5800 | 5.7300 | 5.2500 | 5.2600 | 5.2600 | 18,000 |
| Oct 28, 2024 | 5.7800 | 5.8100 | 5.6100 | 5.6100 | 5.6100 | 17,000 |
| Oct 25, 2024 | 5.8500 | 5.8600 | 5.6500 | 5.7400 | 5.7400 | 44,500 |
| Oct 24, 2024 | 5.8200 | 5.9100 | 5.6300 | 5.8200 | 5.8200 | 60,000 |
| Oct 23, 2024 | 5.7800 | 5.9000 | 5.6300 | 5.8900 | 5.8900 | 37,900 |
| Oct 22, 2024 | 5.7100 | 5.8100 | 5.4400 | 5.7800 | 5.7800 | 37,300 |
| Oct 21, 2024 | 5.4400 | 5.7300 | 5.4400 | 5.6700 | 5.6700 | 39,000 |
| Oct 18, 2024 | 5.3000 | 5.5500 | 5.2500 | 5.4000 | 5.4000 | 38,000 |
| Oct 17, 2024 | 5.3300 | 5.3700 | 5.2900 | 5.3100 | 5.3100 | 5,500 |
| Oct 16, 2024 | 5.4600 | 5.4600 | 5.2600 | 5.2900 | 5.2900 | 6,600 |
| Oct 15, 2024 | 5.5000 | 5.5100 | 5.4200 | 5.4300 | 5.4300 | 53,000 |
| Oct 14, 2024 | 5.1800 | 5.4600 | 5.1800 | 5.4200 | 5.4200 | 80,100 |
| Oct 11, 2024 | 5.0600 | 5.2400 | 5.0600 | 5.1500 | 5.1500 | 63,400 |
| Oct 10, 2024 | 4.9300 | 5.1500 | 4.9300 | 5.1000 | 5.1000 | 50,700 |
| Oct 9, 2024 | 4.8500 | 4.9800 | 4.7200 | 4.9100 | 4.9100 | 52,800 |
| Oct 8, 2024 | 4.6500 | 4.9100 | 4.6500 | 4.8700 | 4.8700 | 50,700 |
| Oct 7, 2024 | 4.6700 | 4.8000 | 4.5700 | 4.5700 | 4.5700 | 36,400 |
| Oct 4, 2024 | 4.7500 | 4.8300 | 4.7100 | 4.7100 | 4.7100 | 44,500 |
| Oct 3, 2024 | 4.6400 | 4.7800 | 4.6000 | 4.7500 | 4.7500 | 30,500 |
| Oct 2, 2024 | 4.6000 | 4.7000 | 4.5500 | 4.6400 | 4.6400 | 9,400 |
| Oct 1, 2024 | 4.9000 | 4.9300 | 4.6700 | 4.6700 | 4.6700 | 14,200 |
| Sep 30, 2024 | 4.9400 | 4.9900 | 4.8100 | 4.8700 | 4.8700 | 20,200 |
| Sep 27, 2024 | 4.9800 | 5.0000 | 4.9200 | 4.9900 | 4.9900 | 32,600 |
| Sep 26, 2024 | 4.9700 | 5.0100 | 4.9500 | 4.9700 | 4.9700 | 6,000 |
| Sep 25, 2024 | 5.0500 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 23,700 |
| Sep 24, 2024 | 5.2000 | 5.2300 | 4.9500 | 5.0000 | 5.0000 | 20,100 |
| Sep 23, 2024 | 5.2500 | 5.3500 | 5.1200 | 5.1800 | 5.1800 | 40,000 |
| Sep 20, 2024 | 5.1200 | 5.2300 | 5.0600 | 5.2300 | 5.2300 | 93,500 |
| Sep 19, 2024 | 5.1100 | 5.1700 | 5.0900 | 5.1400 | 5.1400 | 17,100 |
| Sep 18, 2024 | 5.1100 | 5.1200 | 4.9900 | 5.0400 | 5.0400 | 18,000 |
| Sep 17, 2024 | 5.1200 | 5.2300 | 5.0800 | 5.0900 | 5.0900 | 17,700 |
| Sep 16, 2024 | 5.0100 | 5.1700 | 4.5100 | 5.1700 | 5.1700 | 47,600 |
| Sep 13, 2024 | 5.1000 | 5.2200 | 4.9700 | 5.0000 | 5.0000 | 36,200 |
| Sep 12, 2024 | 5.0000 | 5.1400 | 4.9400 | 5.0900 | 5.0900 | 21,800 |
| Sep 11, 2024 | 4.9800 | 5.0400 | 4.9100 | 5.0400 | 5.0400 | 15,700 |
| Sep 10, 2024 | 4.9400 | 5.0800 | 4.8500 | 5.0000 | 5.0000 | 28,300 |
| Sep 9, 2024 | 4.9200 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 34,500 |
| Sep 6, 2024 | 4.8700 | 5.0100 | 4.8100 | 4.9500 | 4.9500 | 53,100 |
| Sep 5, 2024 | 4.8900 | 5.0400 | 4.8500 | 4.9100 | 4.9100 | 52,700 |
| Sep 4, 2024 | 4.6400 | 4.9700 | 4.6400 | 4.9000 | 4.9000 | 52,800 |
| Sep 3, 2024 | 4.6700 | 4.7500 | 4.6000 | 4.6800 | 4.6800 | 9,500 |
| Aug 30, 2024 | 4.8300 | 4.8800 | 4.6600 | 4.7600 | 4.7600 | 48,800 |
| Aug 29, 2024 | 4.5500 | 4.9000 | 4.4300 | 4.8900 | 4.8900 | 53,900 |
| Aug 28, 2024 | 4.4700 | 4.5800 | 4.4100 | 4.5500 | 4.5500 | 13,500 |
| Aug 27, 2024 | 4.5300 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 5,900 |
| Aug 26, 2024 | 4.1800 | 4.6900 | 4.1000 | 4.5400 | 4.5400 | 43,500 |
| Aug 23, 2024 | 3.9100 | 4.4500 | 3.9100 | 4.2000 | 4.2000 | 61,900 |
| Aug 22, 2024 | 3.6500 | 3.9500 | 3.6200 | 3.9000 | 3.9000 | 34,600 |
| Aug 21, 2024 | 3.8300 | 4.0100 | 3.6300 | 3.6500 | 3.6500 | 16,500 |
| Aug 20, 2024 | 4.0200 | 4.0500 | 3.7900 | 3.8300 | 3.8300 | 31,500 |
| Aug 19, 2024 | 3.9300 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 11,100 |
| Aug 16, 2024 | 4.1400 | 4.1400 | 3.9000 | 3.9400 | 3.9400 | 17,200 |
| Aug 15, 2024 | 4.0300 | 4.1400 | 4.0300 | 4.0800 | 4.0800 | 6,000 |
| Aug 14, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 12,400 |
| Aug 13, 2024 | 3.9200 | 4.3600 | 3.9200 | 4.0500 | 4.0500 | 16,700 |
| Aug 12, 2024 | 4.0000 | 4.2200 | 3.9600 | 4.0000 | 4.0000 | 28,500 |
| Aug 9, 2024 | 4.2900 | 4.4700 | 4.0200 | 4.0600 | 4.0600 | 47,900 |
| Aug 8, 2024 | 4.0500 | 4.3600 | 4.0400 | 4.2300 | 4.2300 | 66,100 |
| Aug 7, 2024 | 4.3500 | 4.4500 | 4.1800 | 4.2900 | 4.2900 | 57,000 |
| Aug 6, 2024 | 4.2500 | 4.4200 | 4.1400 | 4.3600 | 4.3600 | 27,200 |
| Aug 5, 2024 | 4.2000 | 4.2800 | 4.0000 | 4.2100 | 4.2100 | 34,500 |
| Aug 2, 2024 | 4.7400 | 4.7400 | 4.4800 | 4.5200 | 4.5200 | 31,300 |
| Aug 1, 2024 | 4.9400 | 4.9600 | 4.7000 | 4.8400 | 4.8400 | 16,400 |
| Jul 31, 2024 | 5.0000 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 19,200 |
| Jul 30, 2024 | 4.9300 | 5.0900 | 4.9300 | 4.9900 | 4.9900 | 8,000 |
| Jul 29, 2024 | 5.1800 | 5.1800 | 4.9100 | 4.9100 | 4.9100 | 13,600 |
| Jul 26, 2024 | 5.0100 | 5.1000 | 4.9300 | 5.0700 | 5.0700 | 13,000 |
| Jul 25, 2024 | 4.9500 | 5.1900 | 4.9500 | 4.9700 | 4.9700 | 14,500 |
| Jul 24, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.9100 | 4.9100 | 10,700 |
| Jul 23, 2024 | 4.9400 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 27,100 |
| Jul 22, 2024 | 4.8700 | 4.9500 | 4.7700 | 4.9500 | 4.9500 | 17,000 |
| Jul 19, 2024 | 4.7100 | 4.9100 | 4.7100 | 4.8600 | 4.8600 | 23,400 |
| Jul 18, 2024 | 4.9400 | 4.9400 | 4.7100 | 4.7100 | 4.7100 | 19,900 |
| Jul 17, 2024 | 4.9200 | 4.9400 | 4.7600 | 4.9400 | 4.9400 | 27,200 |
| Jul 16, 2024 | 4.7400 | 4.9400 | 4.7100 | 4.8000 | 4.8000 | 22,900 |
| Jul 15, 2024 | 4.6100 | 4.8300 | 4.6000 | 4.6700 | 4.6700 | 24,800 |
| Jul 12, 2024 | 4.6200 | 4.7300 | 4.5800 | 4.6200 | 4.6200 | 21,700 |
| Jul 11, 2024 | 4.6800 | 4.6800 | 4.4000 | 4.5800 | 4.5800 | 26,300 |
| Jul 10, 2024 | 4.5800 | 4.6600 | 4.5100 | 4.6200 | 4.6200 | 35,000 |
| Jul 9, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.5100 | 16,400 |
| Jul 8, 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6600 | 4.6600 | 12,600 |
| Jul 5, 2024 | 4.4800 | 4.7400 | 4.4700 | 4.6800 | 4.6800 | 13,700 |
| Jul 3, 2024 | 4.6700 | 4.7300 | 4.4700 | 4.5200 | 4.5200 | 18,500 |
| Jul 2, 2024 | 4.6000 | 4.7700 | 4.6000 | 4.6700 | 4.6700 | 12,900 |
| Jul 1, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5300 | 4.5300 | 13,200 |
| Jun 28, 2024 | 4.2200 | 4.4400 | 4.1900 | 4.4100 | 4.4100 | 38,700 |
| Jun 27, 2024 | 4.5000 | 4.6100 | 4.1200 | 4.2900 | 4.2900 | 91,600 |
| Jun 26, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 18,600 |
| Jun 25, 2024 | 4.6200 | 4.7300 | 4.5700 | 4.6200 | 4.6200 | 13,900 |
| Jun 24, 2024 | 4.8200 | 4.9400 | 4.5600 | 4.5600 | 4.5600 | 47,500 |
| Jun 21, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.8100 | 4.8100 | 33,600 |
| Jun 20, 2024 | 4.8400 | 5.0200 | 4.7500 | 4.9700 | 4.9700 | 52,800 |
| Jun 18, 2024 | 4.7300 | 4.8900 | 4.7000 | 4.7600 | 4.7600 | 16,400 |
| Jun 17, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6900 | 4.6900 | 17,900 |
| Jun 14, 2024 | 4.5800 | 4.6500 | 4.5200 | 4.6500 | 4.6500 | 10,300 |
| Jun 13, 2024 | 4.6600 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 5,900 |
| Jun 12, 2024 | 4.7700 | 4.7800 | 4.6000 | 4.6400 | 4.6400 | 35,500 |
| Jun 11, 2024 | 4.5000 | 4.7500 | 4.4700 | 4.6700 | 4.6700 | 55,400 |
| Jun 10, 2024 | 4.5500 | 4.5700 | 4.4400 | 4.5400 | 4.5400 | 45,300 |
| Jun 7, 2024 | 4.4400 | 4.5900 | 4.4400 | 4.5500 | 4.5500 | 10,700 |
| Jun 6, 2024 | 4.5600 | 4.5700 | 4.2500 | 4.5500 | 4.5500 | 20,500 |
| Jun 5, 2024 | 4.4500 | 4.6100 | 4.4500 | 4.5700 | 4.5700 | 6,000 |
| Jun 4, 2024 | 4.4200 | 4.6000 | 4.3900 | 4.4100 | 4.4100 | 16,200 |
| Jun 3, 2024 | 4.7400 | 4.7400 | 4.4000 | 4.4800 | 4.4800 | 20,300 |
| May 31, 2024 | 4.7000 | 4.7400 | 4.6000 | 4.6900 | 4.6900 | 16,300 |
| May 30, 2024 | 4.5600 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 12,800 |
| May 29, 2024 | 4.5200 | 4.5800 | 4.3300 | 4.5800 | 4.5800 | 23,200 |
| May 28, 2024 | 4.5600 | 4.5800 | 4.4400 | 4.5200 | 4.5200 | 41,500 |
| May 24, 2024 | 4.4900 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 33,300 |
| May 23, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 9,600 |
| May 22, 2024 | 4.4200 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 25,900 |
| May 21, 2024 | 4.3200 | 4.4900 | 4.3200 | 4.4700 | 4.4700 | 31,500 |
| May 20, 2024 | 4.4300 | 4.4400 | 4.1000 | 4.3700 | 4.3700 | 35,400 |
| May 17, 2024 | 4.3900 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 24,500 |
| May 16, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 37,400 |
| May 15, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3200 | 4.3200 | 28,100 |
Related Tickers
600576.SS Zhejiang Sunriver Culture Tourism Co.,Ltd.
9.73
-0.92%
AGF-B.CO AGF A/S
0.8060
+1.77%
0VV.F Paramount Global
19.92
0.00%
300251.SZ Beijing Enlight Media Co., Ltd.
18.41
-2.44%
BREA Brera Holdings PLC
0.6401
-2.82%
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7600
+0.94%
PARKEN.CO PARKEN Sport & Entertainment A/S
139.50
-0.71%
RSVR Reservoir Media, Inc.
7.30
-0.95%
WDP.DU The Walt Disney Co
100.00
+0.47%
WDP.DE The Walt Disney Company
100.24
+0.14%