Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.055 2.135 2.039 2.14 6,907
9th Jul 2026 (Thu) 2.00 2.065 2.00 2.06 9,425
8th Jul 2026 (Wed) 2.04 2.04 1.985 2.01 6,538
7th Jul 2026 (Tue) 2.06 2.09 2.06 2.08 3,538
6th Jul 2026 (Mon) 2.09 2.15 2.09 2.09 8,330
3rd Jul 2026 (Fri) 2.09 2.09 2.08 2.08 0
2nd Jul 2026 (Thu) 2.09 2.13 2.06 2.08 11,683
1st Jul 2026 (Wed) 2.16 2.19 2.07 2.06 8,222
30th Jun 2026 (Tue) 2.10 2.12 2.04 2.10 7,864
29th Jun 2026 (Mon) 2.14 2.19 2.05 2.13 15,901
26th Jun 2026 (Fri) 2.25 2.37 2.05 2.08 78,466
25th Jun 2026 (Thu) 2.38 2.41 2.25 2.27 11,671
24th Jun 2026 (Wed) 2.44 2.54 2.35 2.36 7,766
23rd Jun 2026 (Tue) 2.395 2.52 2.39 2.39 11,008
22nd Jun 2026 (Mon) 2.43 2.525 2.335 2.33 16,933
19th Jun 2026 (Fri) 2.39 2.41 2.35 2.38 9,840
18th Jun 2026 (Thu) 2.39 2.41 2.35 2.38 9,840
17th Jun 2026 (Wed) 2.38 2.43 2.33 2.34 5,930
16th Jun 2026 (Tue) 2.44 2.44 2.37 2.37 7,687
15th Jun 2026 (Mon) 2.545 2.57 2.49 2.51 3,841
12th Jun 2026 (Fri) 2.57 2.58 2.50 2.50 1,278
11th Jun 2026 (Thu) 2.58 2.58 2.49 2.55 3,046
10th Jun 2026 (Wed) 2.64 2.75 2.54 2.64 9,097
9th Jun 2026 (Tue) 2.40 2.56 2.38 2.52 864
8th Jun 2026 (Mon) 2.32 2.38 2.32 2.36 1,547
5th Jun 2026 (Fri) 2.39 2.39 2.33 2.35 2,412
4th Jun 2026 (Thu) 2.31 2.455 2.30 2.42 12,239
3rd Jun 2026 (Wed) 2.29 2.29 2.24 2.26 6,264
2nd Jun 2026 (Tue) 2.34 2.34 2.30 2.32 2,977
1st Jun 2026 (Mon) 2.35 2.379 2.30 2.38 3,442
29th May 2026 (Fri) 2.38 2.38 2.34 2.34 4,359
28th May 2026 (Thu) 2.41 2.44 2.37 2.45 3,587
27th May 2026 (Wed) 2.34 2.42 2.33 2.41 1,718
26th May 2026 (Tue) 2.47 2.47 2.34 2.38 16,474
25th May 2026 (Mon) 2.47 2.48 2.43 2.49 6,674
22nd May 2026 (Fri) 2.47 2.48 2.43 2.49 6,674
21st May 2026 (Thu) 2.45 2.47 2.37 2.37 5,205
20th May 2026 (Wed) 2.405 2.58 2.405 2.57 7,641
19th May 2026 (Tue) 2.385 2.42 2.38 2.42 2,341
18th May 2026 (Mon) 2.42 2.44 2.42 2.41 2,096
15th May 2026 (Fri) 2.43 2.47 2.36 2.37 8,757
14th May 2026 (Thu) 2.50 2.54 2.47 2.53 3,277
13th May 2026 (Wed) 2.50 2.56 2.45 2.53 6,548
12th May 2026 (Tue) 2.31 2.55 2.31 2.51 12,100
11th May 2026 (Mon) 2.47 2.47 2.32 2.33 7,666
FTSE 100 Latest
Value10,497.29
Change24.84