Gaia Inc (GAIA) Historical Stock Data
4.82 ↑0.08 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIA is down -0.52% a day on average. There have been 14 days where Gaia Inc closed green and 16 days where GAIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.74 | 4.82 | ↑$0.08 (1.69%) | 4.53 | 4.91 | 18.55K |
| 2024-12-19 | 4.55 | 4.74 | ↑$0.19 (4.18%) | 4.55 | 4.88 | 43.96K |
| 2024-12-18 | 4.87 | 4.40 | ↓$0.47 (-9.69%) | 4.38 | 4.88 | 33.29K |
| 2024-12-17 | 5.39 | 4.98 | ↓$0.41 (-7.61%) | 4.89 | 5.42 | 48.94K |
| 2024-12-16 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.22 | 5.42 | 21.32K |
| 2024-12-13 | 5.20 | 5.40 | ↑$0.20 (3.85%) | 5.20 | 5.42 | 13.39K |
| 2024-12-12 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.00 | 5.45 | 29.02K |
| 2024-12-11 | 5.52 | 5.26 | ↓$0.26 (-4.71%) | 5.24 | 5.60 | 34.16K |
| 2024-12-10 | 5.80 | 5.61 | ↓$0.19 (-3.28%) | 5.60 | 5.80 | 16K |
| 2024-12-09 | 6.02 | 5.80 | ↓$0.22 (-3.65%) | 5.60 | 6.02 | 27.73K |
| 2024-12-06 | 5.89 | 6.01 | ↑$0.12 (2.04%) | 5.80 | 6.02 | 18.20K |
| 2024-12-05 | 6.04 | 5.90 | ↓$0.14 (-2.32%) | 5.89 | 6.15 | 32.78K |
| 2024-12-04 | 5.94 | 6.09 | ↑$0.16 (2.61%) | 5.92 | 6.11 | 19.05K |
| 2024-12-03 | 6.03 | 5.92 | ↓$0.11 (-1.82%) | 5.90 | 6.03 | 25.17K |
| 2024-12-02 | 6.19 | 6.01 | ↓$0.18 (-2.91%) | 5.88 | 6.19 | 47.68K |
| 2024-11-29 | 6.04 | 6.13 | ↑$0.09 (1.49%) | 6.04 | 6.22 | 5.22K |
| 2024-11-27 | 6.03 | 6.09 | ↑$0.06 (1.00%) | 6.03 | 6.21 | 8.12K |
| 2024-11-26 | 6.22 | 6.06 | ↓$0.16 (-2.57%) | 5.95 | 6.22 | 28.27K |
| 2024-11-25 | 6.38 | 6.25 | ↓$0.13 (-2.04%) | 6.20 | 6.48 | 46.78K |
| 2024-11-22 | 6.25 | 6.47 | ↑$0.22 (3.44%) | 6.14 | 6.53 | 20.51K |
| 2024-11-21 | 5.96 | 6.33 | ↑$0.37 (6.21%) | 5.96 | 6.43 | 65.24K |
| 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 |
Create an account or log in to view more rows.
$GAIA Any red I see I shall buy
$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