GAIA Historical Data

GAIA Page 18
Download
Date Close Price change Market cap Trading volume
Jan 10, 2024 $ 2.17
+0.04%
$ 1.3 billion $ 110,339
Jan 9, 2024 $ 2.18
+0.74%
$ 1.31 billion $ 106,711
Jan 8, 2024 $ 2.17
-0.06%
$ 1.3 billion $ 110,250
Jan 7, 2024 $ 2.17
-0.22%
$ 1.3 billion $ 107,784
Jan 6, 2024 $ 2.16
+0.06%
$ 1.29 billion $ 104,472
Jan 5, 2024 $ 2.15
-0.17%
$ 1.29 billion $ 93,075
Jan 4, 2024 $ 2.16
+0.09%
$ 1.29 billion $ 86,849
Jan 3, 2024 $ 2.15
-0.23%
$ 1.29 billion $ 96,722
Jan 2, 2024 $ 2.15
-0.17%
$ 1.29 billion $ 102,321
Jan 1, 2024 $ 2.16
+0.01%
$ 1.3 billion $ 71,477
Dec 31, 2023 $ 2.16
+0.00%
$ 1.29 billion $ 75,585
Dec 30, 2023 $ 2.16
-0.75%
$ 1.3 billion $ 101,672
Dec 29, 2023 $ 2.17
-0.30%
$ 1.3 billion $ 108,006
Dec 28, 2023 $ 2.19
+0.01%
$ 1.32 billion $ 111,099
Dec 27, 2023 $ 2.18
-0.79%
$ 1.31 billion $ 109,655
Dec 26, 2023 $ 2.19
-0.52%
$ 1.31 billion $ 107,052
Dec 25, 2023 $ 2.19
-0.33%
$ 1.32 billion $ 96,453
Dec 24, 2023 $ 2.2
+0.16%
$ 1.32 billion $ 95,929
Dec 23, 2023 $ 2.2
+0.04%
$ 1.32 billion $ 97,030
Dec 22, 2023 $ 2.2
+0.04%
$ 1.32 billion $ 96,992
Dec 21, 2023 $ 2.2
+0.08%
$ 1.32 billion $ 97,530
Dec 20, 2023 $ 2.2
-0.29%
$ 1.32 billion $ 108,066
Dec 19, 2023 $ 2.2
-0.28%
$ 1.32 billion $ 111,849
Dec 18, 2023 $ 2.21
-0.22%
$ 1.33 billion $ 113,072
Dec 17, 2023 $ 2.22
-0.17%
$ 1.33 billion $ 112,213
Dec 16, 2023 $ 2.23
-0.28%
$ 1.34 billion $ 113,445
Dec 15, 2023 $ 2.23
-0.32%
$ 1.34 billion $ 115,196
Dec 14, 2023 $ 2.23
-1.89%
$ 1.34 billion $ 115,732
Dec 13, 2023 $ 2.28
-0.50%
$ 1.37 billion $ 115,166
Dec 12, 2023 $ 2.29
-0.05%
$ 1.37 billion $ 115,924
Dec 11, 2023 $ 2.29
-0.62%
$ 1.38 billion $ 115,128
Dec 10, 2023 $ 2.3
-0.19%
$ 1.38 billion $ 105,828
Dec 9, 2023 $ 2.32
+0.61%
$ 1.39 billion $ 116,674
Dec 8, 2023 $ 2.32
-0.39%
$ 1.39 billion $ 118,222
Dec 7, 2023 $ 2.31
-0.01%
$ 1.39 billion $ 118,235
Dec 6, 2023 $ 2.31
-0.41%
$ 1.39 billion $ 98,646
Dec 5, 2023 $ 2.32
+0.35%
$ 1.39 billion $ 117,748
Dec 4, 2023 $ 2.32
-0.83%
$ 1.39 billion $ 115,392
Dec 3, 2023 $ 2.34
-0.10%
$ 1.4 billion $ 119,167
Dec 2, 2023 $ 2.33
-0.12%
$ 1.4 billion $ 110,862
Dec 1, 2023 $ 2.34
+0.07%
$ 1.41 billion $ 116,911
Nov 30, 2023 $ 2.33
-0.30%
$ 1.4 billion $ 116,833
Nov 29, 2023 $ 2.34
-0.73%
$ 1.4 billion $ 117,732
Nov 28, 2023 $ 2.36
+0.29%
$ 1.42 billion $ 119,356
Nov 27, 2023 $ 2.35
+0.91%
$ 1.41 billion $ 120,300
Nov 26, 2023 $ 2.33
+0.12%
$ 1.4 billion $ 118,005
Nov 25, 2023 $ 2.31
-0.25%
$ 1.39 billion $ 119,529
Nov 24, 2023 $ 2.3
-0.63%
$ 1.38 billion $ 117,174
Nov 23, 2023 $ 2.31
-0.43%
$ 1.39 billion $ 116,323
Nov 22, 2023 $ 2.33
+0.55%
$ 1.4 billion $ 114,846