Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gaia (GAIA.US) Share Price

Price $2.56 on 03-04-2026 at 22:47:27
Change $-0.07 -2.73%
Buy $2.64
Sell $1.87
Last Trade: -
Day's Volume: 5,022
Last Close: $2.56
Open: $2.50
ISIN: US36269P1049
Day's Range $2.47 - $2.56
52wk Range: $2.47 - $6.33
Market Capitalisation: $50.12m
VWAP: $2.509624
Shares in Issue: 19.58m

Gaia (GAIA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Gaia trades

Gaia (GAIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.50 2.56 2.47 2.56 5,022
2nd Apr 2026 (Thu) 2.50 2.56 2.47 2.56 5,022
1st Apr 2026 (Wed) 2.70 2.71 2.62 2.63 27,518
31st Mar 2026 (Tue) 2.73 2.76 2.73 2.77 1,250
30th Mar 2026 (Mon) 2.70 2.77 2.70 2.73 2,901
27th Mar 2026 (Fri) 2.79 2.79 2.74 2.73 4,032
26th Mar 2026 (Thu) 2.73 2.86 2.72 2.83 3,392
25th Mar 2026 (Wed) 2.845 2.86 2.77 2.80 2,853
24th Mar 2026 (Tue) 2.90 2.91 2.87 2.85 1,479
23rd Mar 2026 (Mon) 2.99 3.08 2.92 2.96 5,345
20th Mar 2026 (Fri) 2.85 2.98 2.85 2.98 4,281
19th Mar 2026 (Thu) 2.95 2.97 2.82 2.87 9,589
18th Mar 2026 (Wed) 3.06 3.07 3.00 3.00 5,197
17th Mar 2026 (Tue) 3.14 3.14 3.05 3.09 5,706
16th Mar 2026 (Mon) 3.08 3.20 3.035 3.17 7,355
13th Mar 2026 (Fri) 3.10 3.16 3.07 3.12 6,357
12th Mar 2026 (Thu) 3.18 3.22 3.13 3.14 5,777
11th Mar 2026 (Wed) 3.08 3.36 3.08 3.27 19,247
10th Mar 2026 (Tue) 3.30 3.30 3.02 3.06 2,393
9th Mar 2026 (Mon) 3.17 3.285 3.12 3.29 2,089
6th Mar 2026 (Fri) 3.05 3.27 3.05 3.24 5,879
5th Mar 2026 (Thu) 3.26 3.315 3.13 3.18 3,539
See more Gaia price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered