Register for streaming realtime charts, analysis tools, and prices.
GAIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 3.93 | 0.14 | 3.69% | 3.83 | 4.00 | 3.83 | 56,581 |
| Apr 18 2024 | 3.79 | 0.28 | 7.98% | 3.53 | 3.79 | 3.42 | 43,336 |
| Apr 17 2024 | 3.51 | 0.06 | 1.74% | 3.41 | 3.58 | 3.41 | 6,856 |
| Apr 16 2024 | 3.45 | -0.19 | -5.28% | 3.65 | 3.6801 | 3.25 | 80,922 |
| Apr 15 2024 | 3.6423 | -0.01 | -0.21% | 3.65 | 3.66 | 3.63 | 4,406 |
| Apr 12 2024 | 3.65 | -0.07 | -1.88% | 3.68 | 3.73 | 3.64 | 8,379 |
| Apr 11 2024 | 3.72 | 0.05 | 1.36% | 3.68 | 3.75 | 3.57 | 13,110 |
| Apr 10 2024 | 3.67 | -0.07 | -1.87% | 3.72 | 3.75 | 3.67 | 12,974 |
| Apr 09 2024 | 3.74 | 0.11 | 2.89% | 3.57 | 3.7598 | 3.57 | 12,341 |
| Apr 08 2024 | 3.635 | 0.14 | 3.86% | 3.50 | 3.635 | 3.47 | 7,513 |
| Apr 05 2024 | 3.50 | 0.13 | 3.86% | 3.32 | 3.58 | 3.32 | 13,963 |
| Apr 04 2024 | 3.37 | -0.40 | -10.61% | 3.77 | 3.8702 | 3.33 | 45,199 |
| Apr 03 2024 | 3.77 | 0.29 | 8.33% | 3.48 | 3.9437 | 3.38 | 126,847 |
| Apr 02 2024 | 3.48 | 0.28 | 8.75% | 3.18 | 3.65 | 3.18 | 177,536 |
| Apr 01 2024 | 3.20 | 0.12 | 3.90% | 3.12 | 3.20 | 3.0258 | 24,759 |
| Mar 28 2024 | 3.08 | 0.18 | 6.21% | 2.86 | 3.137 | 2.86 | 69,480 |
| Mar 27 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.94 | 2.85 | 44,133 |
| Mar 26 2024 | 2.91 | 0.00 | 0.00% | 2.95 | 3.04 | 2.90 | 21,105 |
| Mar 25 2024 | 2.91 | -0.04 | -1.36% | 2.96 | 3.01 | 2.91 | 9,725 |
| Mar 22 2024 | 2.95 | 0.02 | 0.68% | 2.91 | 2.95 | 2.91 | 17,522 |
| Mar 21 2024 | 2.93 | -0.04 | -1.35% | 2.98 | 2.98 | 2.91 | 6,518 |
| Mar 20 2024 | 2.97 | 0.05 | 1.71% | 2.92 | 2.98 | 2.92 | 66,313 |
| Mar 19 2024 | 2.92 | -0.03 | -1.02% | 2.96 | 3.01 | 2.92 | 12,483 |
| Mar 18 2024 | 2.95 | -0.05 | -1.67% | 3.01 | 3.01 | 2.95 | 106,352 |
| Mar 15 2024 | 3.00 | 0.02 | 0.67% | 2.99 | 3.02 | 2.93 | 30,250 |
| Mar 14 2024 | 2.98 | 0.03 | 1.02% | 2.94 | 2.98 | 2.938 | 19,246 |
| Mar 13 2024 | 2.95 | 0.01 | 0.17% | 2.948 | 2.9602 | 2.93 | 22,042 |
| Mar 12 2024 | 2.945 | 0.03 | 1.20% | 2.93 | 2.9998 | 2.91 | 8,291 |
| Mar 11 2024 | 2.91 | -0.06 | -2.02% | 2.99 | 3.00 | 2.91 | 6,896 |
| Mar 08 2024 | 2.97 | 0.03 | 1.02% | 2.92 | 2.99 | 2.92 | 9,891 |
| Mar 07 2024 | 2.94 | -0.02 | -0.68% | 2.96 | 2.99 | 2.90 | 7,467 |
| Mar 06 2024 | 2.96 | 0.05 | 1.72% | 2.95 | 3.02 | 2.87 | 54,422 |
| Mar 05 2024 | 2.91 | -0.07 | -2.35% | 2.99 | 3.00 | 2.904 | 15,649 |
| Mar 04 2024 | 2.98 | 0.08 | 2.76% | 2.86 | 3.00 | 2.86 | 48,309 |
| Mar 01 2024 | 2.90 | 0.03 | 1.05% | 2.84 | 2.99 | 2.84 | 15,913 |
| Feb 29 2024 | 2.87 | 0.02 | 0.70% | 2.85 | 2.91 | 2.85 | 15,615 |
| Feb 28 2024 | 2.85 | -0.09 | -3.06% | 2.95 | 2.9856 | 2.80 | 22,943 |
| Feb 27 2024 | 2.94 | -0.02 | -0.68% | 2.92 | 3.00 | 2.92 | 50,102 |
| Feb 26 2024 | 2.96 | -0.03 | -1.00% | 2.98 | 3.00 | 2.85 | 53,096 |
| Feb 23 2024 | 2.99 | 0.11 | 3.82% | 2.85 | 3.00 | 2.85 | 34,384 |
| Feb 22 2024 | 2.88 | -0.05 | -1.71% | 2.95 | 2.99 | 2.78 | 25,886 |
| Feb 21 2024 | 2.93 | -0.02 | -0.68% | 2.96 | 3.005 | 2.90 | 20,614 |
| Feb 20 2024 | 2.95 | -0.04 | -1.34% | 2.96 | 3.0109 | 2.95 | 20,579 |
| Feb 16 2024 | 2.99 | 0.02 | 0.67% | 2.94 | 3.0194 | 2.94 | 37,358 |
| Feb 15 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 3.04 | 2.96 | 16,436 |
| Feb 14 2024 | 2.98 | 0.10 | 3.47% | 2.91 | 3.02 | 2.91 | 20,072 |
| Feb 13 2024 | 2.88 | -0.17 | -5.57% | 3.03 | 3.04 | 2.88 | 18,328 |
| Feb 12 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.08 | 3.05 | 13,770 |
| Feb 09 2024 | 3.07 | 0.07 | 2.33% | 3.03 | 3.10 | 3.03 | 58,500 |
| Feb 08 2024 | 3.00 | 0.05 | 1.69% | 2.93 | 3.02 | 2.92 | 25,023 |
| Feb 07 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.90 | 17,403 |
| Feb 06 2024 | 2.95 | 0.02 | 0.68% | 2.89 | 2.97 | 2.89 | 39,245 |
| Feb 05 2024 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 2.8514 | 65,040 |
| Feb 02 2024 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 2.8638 | 10,177 |
| Feb 01 2024 | 2.96 | 0.06 | 2.07% | 2.93 | 2.98 | 2.93 | 21,142 |
| Jan 31 2024 | 2.90 | -0.03 | -1.02% | 2.93 | 3.00 | 2.90 | 6,375 |
| Jan 30 2024 | 2.93 | -0.04 | -1.35% | 2.96 | 3.00 | 2.91 | 10,080 |
| Jan 29 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.01 | 2.96 | 10,171 |
| Jan 26 2024 | 3.00 | 0.02 | 0.67% | 2.98 | 3.01 | 2.96 | 36,736 |
| Jan 25 2024 | 2.98 | 0.03 | 1.02% | 2.94 | 3.00 | 2.94 | 27,843 |
| Jan 24 2024 | 2.95 | 0.04 | 1.37% | 2.95 | 3.00 | 2.91 | 36,994 |
| Jan 23 2024 | 2.91 | 0.01 | 0.34% | 2.90 | 2.98 | 2.90 | 28,809 |
| Jan 22 2024 | 2.90 | 0.04 | 1.40% | 2.87 | 2.94 | 2.8665 | 35,417 |
