Gaia Inc (GAIA) Historical Stock Data
3.83 ↓0.25 (-6.13%)
As of April 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GAIA is up 1.21% a day on average. There have been 16 days where Gaia Inc closed green and 14 days where GAIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.04 | 3.83 | ↓$0.21 (-5.20%) | 3.75 | 4.04 | 42.67K |
| 2024-04-29 | 3.88 | 4.08 | ↑$0.20 (5.15%) | 3.73 | 4.09 | 41.28K |
| 2024-04-26 | 3.98 | 3.89 | ↓$0.09 (-2.26%) | 3.84 | 4.05 | 51.45K |
| 2024-04-25 | 4.01 | 3.95 | ↓$0.06 (-1.50%) | 3.88 | 4.07 | 66.61K |
| 2024-04-24 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.97 | 4.08 | 47.29K |
| 2024-04-23 | 3.80 | 3.97 | ↑$0.17 (4.47%) | 3.76 | 4.00 | 18.79K |
| 2024-04-22 | 3.99 | 3.85 | ↓$0.14 (-3.51%) | 3.75 | 4.05 | 47.64K |
| 2024-04-19 | 3.83 | 3.93 | ↑$0.10 (2.61%) | 3.83 | 4.00 | 56.58K |
| 2024-04-18 | 3.42 | 3.79 | ↑$0.37 (10.82%) | 3.42 | 3.79 | 43.34K |
| 2024-04-17 | 3.41 | 3.51 | ↑$0.10 (2.93%) | 3.41 | 3.58 | 6.86K |
| 2024-04-16 | 3.65 | 3.45 | ↓$0.20 (-5.48%) | 3.25 | 3.68 | 80.93K |
| 2024-04-15 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.63 | 3.66 | 4.41K |
| 2024-04-12 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.64 | 3.73 | 8.38K |
| 2024-04-11 | 3.57 | 3.72 | ↑$0.15 (4.20%) | 3.57 | 3.75 | 13.11K |
| 2024-04-10 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.67 | 3.75 | 12.97K |
| 2024-04-09 | 3.57 | 3.74 | ↑$0.17 (4.76%) | 3.57 | 3.76 | 12.34K |
| 2024-04-08 | 3.50 | 3.64 | ↑$0.14 (3.86%) | 3.47 | 3.64 | 7.51K |
| 2024-04-05 | 3.32 | 3.50 | ↑$0.18 (5.42%) | 3.32 | 3.58 | 13.96K |
| 2024-04-04 | 3.77 | 3.37 | ↓$0.40 (-10.61%) | 3.33 | 3.87 | 45.20K |
| 2024-04-03 | 3.48 | 3.77 | ↑$0.29 (8.33%) | 3.38 | 3.94 | 126.85K |
| 2024-04-02 | 3.18 | 3.48 | ↑$0.30 (9.43%) | 3.18 | 3.65 | 177.54K |
| 2024-04-01 | 3.12 | 3.20 | ↑$0.08 (2.56%) | 3.03 | 3.20 | 24.76K |
| 2024-03-28 | 2.86 | 3.08 | ↑$0.22 (7.69%) | 2.86 | 3.14 | 69.48K |
| 2024-03-27 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.85 | 2.94 | 44.13K |
| 2024-03-26 | 2.94 | 2.91 | ↓$0.03 (-1.00%) | 2.90 | 3.01 | 21.11K |
| 2024-03-25 | 2.96 | 2.91 | ↓$0.05 (-1.69%) | 2.91 | 3.01 | 9.73K |
| 2024-03-22 | 2.91 | 2.95 | ↑$0.04 (1.37%) | 2.91 | 2.95 | 17.60K |
| 2024-03-21 | 2.98 | 2.93 | ↓$0.05 (-1.68%) | 2.91 | 2.98 | 6.52K |
| 2024-03-20 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.92 | 2.98 | 66.31K |
| 2024-03-19 | 2.99 | 2.92 | ↓$0.07 (-2.47%) | 2.92 | 3.01 | 12.48K |
Create an account or log in to view more rows.
$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
$GAIA in it to win it
$GAIA looks like a loading
$GAIA News?
$GAIA looking good today??
$GAIA hi hi
$GAIA weak
$GAIA Bearish..