Gaia Inc (GAIA) Historical Stock Data
5.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIA is up 0.22% a day on average. There have been 15 days where Gaia Inc closed green and 15 days where GAIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.91 | 5.98 | 12.95K |
| 2024-11-19 | 5.98 | 5.93 | ↓$0.05 (-0.84%) | 5.91 | 5.98 | 9.40K |
| 2024-11-18 | 5.99 | 5.97 | ↓$0.02 (-0.33%) | 5.92 | 6.07 | 12.92K |
| 2024-11-15 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.62 | 6.08 | 34.73K |
| 2024-11-14 | 6.01 | 6.09 | ↑$0.08 (1.33%) | 5.93 | 6.10 | 19.35K |
| 2024-11-13 | 6.02 | 5.99 | ↓$0.03 (-0.50%) | 5.90 | 6.03 | 12.25K |
| 2024-11-12 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.99 | 6.10 | 23.87K |
| 2024-11-11 | 6.12 | 6.07 | ↓$0.05 (-0.82%) | 5.99 | 6.15 | 22.86K |
| 2024-11-08 | 6.16 | 6.10 | ↓$0.06 (-0.97%) | 6.10 | 6.16 | 6.79K |
| 2024-11-07 | 6.02 | 6.10 | ↑$0.08 (1.33%) | 6.00 | 6.19 | 16.03K |
| 2024-11-06 | 6.30 | 5.98 | ↓$0.32 (-5.08%) | 5.88 | 6.30 | 18.97K |
| 2024-11-05 | 5.42 | 5.96 | ↑$0.54 (9.96%) | 5.42 | 6.10 | 27.61K |
| 2024-11-04 | 5.46 | 5.47 | ↑$0.01 (0.18%) | 5.41 | 5.59 | 19.81K |
| 2024-11-01 | 5.49 | 5.41 | ↓$0.08 (-1.37%) | 5.34 | 5.49 | 6.66K |
| 2024-10-31 | 5.48 | 5.33 | ↓$0.15 (-2.74%) | 5.29 | 5.48 | 7.18K |
| 2024-10-30 | 5.27 | 5.44 | ↑$0.17 (3.23%) | 5.25 | 5.48 | 15.65K |
| 2024-10-29 | 5.58 | 5.26 | ↓$0.32 (-5.73%) | 5.25 | 5.73 | 18.04K |
| 2024-10-28 | 5.78 | 5.61 | ↓$0.17 (-2.94%) | 5.61 | 5.81 | 17.03K |
| 2024-10-25 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.65 | 5.86 | 44.50K |
| 2024-10-24 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.63 | 5.91 | 60K |
| 2024-10-23 | 5.78 | 5.89 | ↑$0.11 (1.90%) | 5.63 | 5.90 | 37.88K |
| 2024-10-22 | 5.71 | 5.78 | ↑$0.07 (1.23%) | 5.44 | 5.81 | 37.28K |
| 2024-10-21 | 5.44 | 5.67 | ↑$0.23 (4.23%) | 5.44 | 5.73 | 39.01K |
| 2024-10-18 | 5.30 | 5.40 | ↑$0.10 (1.89%) | 5.25 | 5.55 | 38.05K |
| 2024-10-17 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.29 | 5.37 | 5.46K |
| 2024-10-16 | 5.46 | 5.29 | ↓$0.17 (-3.11%) | 5.26 | 5.46 | 6.62K |
| 2024-10-15 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.42 | 5.51 | 53.02K |
| 2024-10-14 | 5.18 | 5.42 | ↑$0.24 (4.63%) | 5.18 | 5.46 | 80.16K |
| 2024-10-11 | 5.06 | 5.15 | ↑$0.09 (1.78%) | 5.06 | 5.24 | 63.43K |
| 2024-10-10 | 4.93 | 5.10 | ↑$0.17 (3.45%) | 4.93 | 5.15 | 50.69K |
Create an account or log in to view more rows.
$GAIA Mindset is key
$GAIA this stock has me so excited i cant sleep!!
$GAIA buying this dip
$GAIA to the moon!
$GAIA bear trap
$GAIA Not Selling
Hodling for thousands!
$GAIA volume = money
$GAIA HOLDING LONG AND STRONG!!!
$GAIA the greatest stock of all time
will not bow to the shorts
oh yeah
$GAIA holdddd it tight yall