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 Inc (GAIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 2.45 2.66 2.35 2.56 12,768
7th May 2026 (Thu) 2.47 2.49 2.43 2.48 7,672
6th May 2026 (Wed) 2.55 2.55 2.45 2.50 13,463
5th May 2026 (Tue) 2.91 2.95 2.56 2.56 10,799
4th May 2026 (Mon) 3.26 3.26 3.095 3.12 2,434
1st May 2026 (Fri) 3.15 3.31 3.15 3.26 8,126
30th Apr 2026 (Thu) 2.99 3.11 2.99 3.13 1,353
29th Apr 2026 (Wed) 2.98 3.02 2.96 2.99 1,586
28th Apr 2026 (Tue) 3.06 3.12 3.06 3.11 1,233
27th Apr 2026 (Mon) 3.04 3.06 3.04 3.06 828
24th Apr 2026 (Fri) 3.01 3.01 3.01 3.05 352
23rd Apr 2026 (Thu) 3.03 3.03 2.96 3.00 596
22nd Apr 2026 (Wed) 2.96 2.99 2.94 3.00 1,571
21st Apr 2026 (Tue) 2.89 3.06 2.89 2.93 1,040
20th Apr 2026 (Mon) 2.88 2.96 2.88 2.93 9,583
17th Apr 2026 (Fri) 2.87 2.92 2.805 2.92 7,798
16th Apr 2026 (Thu) 2.78 2.78 2.70 2.76 4,508
15th Apr 2026 (Wed) 2.815 2.815 2.70 2.80 6,791
14th Apr 2026 (Tue) 2.855 2.855 2.76 2.78 3,511
13th Apr 2026 (Mon) 2.86 2.86 2.815 2.86 2,806
10th Apr 2026 (Fri) 2.77 2.84 2.77 2.84 774
9th Apr 2026 (Thu) 2.749 2.77 2.70 2.76 1,643
8th Apr 2026 (Wed) 2.74 2.80 2.73 2.79 5,556
7th Apr 2026 (Tue) 2.53 2.59 2.53 2.60 2,087
6th Apr 2026 (Mon) 2.58 2.67 2.545 2.58 14,897
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
FTSE 100 Latest
Value10,443.47
Change11.13