Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GAIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 6.06 | -0.19 | -3.04% | 6.14 | 6.195 | 5.95 | 27,771 |
| Nov 25 2024 | 6.25 | -0.22 | -3.33% | 6.38 | 6.48 | 6.20 | 45,809 |
| Nov 22 2024 | 6.465 | 0.14 | 2.13% | 6.30 | 6.53 | 6.14 | 17,957 |
| Nov 21 2024 | 6.33 | 0.38 | 6.39% | 6.06 | 6.43 | 6.055 | 62,302 |
| Nov 20 2024 | 5.95 | 0.02 | 0.34% | 5.9225 | 5.99 | 5.91 | 12,512 |
| Nov 19 2024 | 5.93 | -0.04 | -0.67% | 5.98 | 5.98 | 5.91 | 9,119 |
| Nov 18 2024 | 5.97 | 0.01 | 0.17% | 6.0222 | 6.07 | 5.92 | 11,247 |
| Nov 15 2024 | 5.96 | -0.13 | -2.13% | 5.80 | 6.08 | 5.80 | 31,433 |
| Nov 14 2024 | 6.09 | 0.10 | 1.67% | 5.99 | 6.0999 | 5.93 | 19,234 |
| Nov 13 2024 | 5.99 | -0.03 | -0.50% | 6.00 | 6.025 | 5.90 | 11,717 |
| Nov 12 2024 | 6.02 | -0.05 | -0.82% | 6.08 | 6.10 | 5.99 | 23,867 |
| Nov 11 2024 | 6.07 | -0.07 | -1.14% | 6.12 | 6.15 | 5.99 | 22,853 |
| Nov 08 2024 | 6.14 | 0.04 | 0.66% | 6.1383 | 6.14 | 6.0971 | 6,387 |
| Nov 07 2024 | 6.10 | 0.12 | 2.01% | 6.00 | 6.19 | 6.00 | 15,301 |
| Nov 06 2024 | 5.98 | 0.02 | 0.34% | 6.14 | 6.14 | 5.88 | 18,283 |
| Nov 05 2024 | 5.96 | 0.49 | 8.96% | 5.5967 | 6.10 | 5.59 | 25,810 |
| Nov 04 2024 | 5.47 | 0.06 | 1.11% | 5.46 | 5.585 | 5.35 | 19,796 |
| Nov 01 2024 | 5.41 | 0.08 | 1.50% | 5.38 | 5.485 | 5.335 | 6,659 |
| Oct 31 2024 | 5.33 | -0.11 | -2.02% | 5.48 | 5.48 | 5.29 | 7,176 |
| Oct 30 2024 | 5.44 | 0.18 | 3.42% | 5.26 | 5.475 | 5.2455 | 15,449 |
| Oct 29 2024 | 5.26 | -0.35 | -6.24% | 5.62 | 5.725 | 5.25 | 17,355 |
| Oct 28 2024 | 5.61 | -0.13 | -2.26% | 5.78 | 5.85 | 5.61 | 16,648 |
| Oct 25 2024 | 5.74 | -0.08 | -1.37% | 5.85 | 5.855 | 5.65 | 44,500 |
| Oct 24 2024 | 5.82 | -0.07 | -1.19% | 5.82 | 5.91 | 5.63 | 59,963 |
| Oct 23 2024 | 5.89 | 0.11 | 1.90% | 5.68 | 5.9024 | 5.63 | 37,330 |
| Oct 22 2024 | 5.78 | 0.11 | 1.94% | 5.605 | 5.805 | 5.5121 | 35,188 |
| Oct 21 2024 | 5.67 | 0.27 | 5.00% | 5.44 | 5.725 | 5.41 | 39,010 |
| Oct 18 2024 | 5.40 | 0.09 | 1.69% | 5.30 | 5.55 | 5.25 | 38,048 |
| Oct 17 2024 | 5.31 | 0.02 | 0.38% | 5.33 | 5.37 | 5.285 | 5,460 |
| Oct 16 2024 | 5.29 | -0.14 | -2.58% | 5.46 | 5.46 | 5.26 | 6,621 |
| Oct 15 2024 | 5.43 | 0.01 | 0.18% | 5.50 | 5.505 | 5.42 | 53,022 |
| Oct 14 2024 | 5.42 | 0.27 | 5.24% | 5.18 | 5.455 | 5.18 | 80,122 |
| Oct 11 2024 | 5.15 | 0.05 | 0.98% | 5.06 | 5.235 | 5.06 | 60,654 |
| Oct 10 2024 | 5.10 | 0.19 | 3.87% | 4.93 | 5.15 | 4.93 | 50,664 |
| Oct 09 2024 | 4.91 | 0.04 | 0.82% | 4.85 | 4.9845 | 4.7196 | 52,766 |
| Oct 08 2024 | 4.87 | 0.30 | 6.56% | 4.65 | 4.91 | 4.65 | 50,630 |
| Oct 07 2024 | 4.57 | -0.14 | -2.97% | 4.66 | 4.80 | 4.57 | 36,004 |
| Oct 04 2024 | 4.71 | -0.04 | -0.84% | 4.7725 | 4.825 | 4.71 | 44,151 |
| Oct 03 2024 | 4.75 | 0.11 | 2.37% | 4.65 | 4.78 | 4.60 | 30,539 |
| Oct 02 2024 | 4.64 | -0.03 | -0.64% | 4.60 | 4.70 | 4.59 | 3,684 |
| Oct 01 2024 | 4.67 | -0.20 | -4.11% | 4.90 | 4.925 | 4.67 | 9,823 |
| Sep 30 2024 | 4.87 | -0.12 | -2.40% | 4.96 | 4.9925 | 4.81 | 17,966 |
| Sep 27 2024 | 4.99 | 0.01 | 0.20% | 4.98 | 5.00 | 4.92 | 32,558 |
| Sep 26 2024 | 4.98 | 0.01 | 0.20% | 4.97 | 5.01 | 4.95 | 5,982 |
| Sep 25 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.05 | 4.95 | 23,679 |
| Sep 24 2024 | 5.00 | -0.18 | -3.47% | 5.20 | 5.23 | 4.945 | 20,078 |
| Sep 23 2024 | 5.18 | -0.05 | -0.96% | 5.25 | 5.35 | 5.12 | 40,014 |
| Sep 20 2024 | 5.23 | 0.09 | 1.75% | 5.12 | 5.23 | 5.04 | 93,473 |
| Sep 19 2024 | 5.14 | 0.10 | 1.98% | 5.12 | 5.165 | 5.09 | 16,611 |
| Sep 18 2024 | 5.04 | -0.05 | -0.98% | 5.04 | 5.12 | 4.99 | 17,306 |
| Sep 17 2024 | 5.09 | -0.08 | -1.55% | 5.19 | 5.23 | 5.08 | 17,679 |
| Sep 16 2024 | 5.17 | 0.17 | 3.40% | 5.01 | 5.17 | 4.51 | 47,479 |
| Sep 13 2024 | 5.00 | -0.09 | -1.77% | 5.10 | 5.2191 | 4.97 | 35,750 |
| Sep 12 2024 | 5.09 | 0.05 | 0.99% | 5.03 | 5.14 | 4.98 | 21,095 |
| Sep 11 2024 | 5.04 | 0.04 | 0.80% | 4.98 | 5.04 | 4.91 | 15,692 |
| Sep 10 2024 | 5.00 | 0.00 | 0.00% | 4.94 | 5.08 | 4.85 | 27,099 |
| Sep 09 2024 | 5.00 | 0.05 | 1.01% | 4.92 | 5.08 | 4.92 | 34,511 |
| Sep 06 2024 | 4.95 | 0.04 | 0.81% | 4.81 | 5.01 | 4.81 | 51,324 |
| Sep 05 2024 | 4.91 | 0.01 | 0.20% | 4.88 | 5.04 | 4.85 | 52,539 |
| Sep 04 2024 | 4.90 | 0.22 | 4.70% | 4.66 | 4.97 | 4.64 | 52,822 |
| Sep 03 2024 | 4.68 | -0.08 | -1.68% | 4.70 | 4.75 | 4.60 | 8,166 |
| Aug 30 2024 | 4.76 | -0.13 | -2.66% | 4.83 | 4.878 | 4.66 | 48,825 |
| Aug 29 2024 | 4.89 | 0.34 | 7.47% | 4.55 | 4.90 | 4.4311 | 53,918 |
