Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.790
+0.100 (2.71%)
Mar 31, 2025, 3:26 PM EDT - Market open
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.73 | 3.99 | 3.73 | 3.78 | - | 2.44% | 17,684 |
| Mar 28, 2025 | 3.84 | 4.04 | 3.68 | 3.69 | 3.69 | -7.75% | 55,035 |
| Mar 27, 2025 | 3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 4.44% | 22,042 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | -5.20% | 10,757 |
| Mar 25, 2025 | 4.02 | 4.13 | 3.94 | 4.04 | 4.04 | -0.25% | 22,208 |
| Mar 24, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.98% | 3,344 |
| Mar 21, 2025 | 4.15 | 4.30 | 4.05 | 4.09 | 4.09 | -2.15% | 65,521 |
| Mar 20, 2025 | 4.20 | 4.31 | 4.18 | 4.18 | 4.18 | - | 12,009 |
| Mar 19, 2025 | 4.13 | 4.25 | 4.13 | 4.18 | 4.18 | 0.97% | 13,098 |
| Mar 18, 2025 | 4.14 | 4.20 | 4.08 | 4.14 | 4.14 | -0.24% | 15,841 |
| Mar 17, 2025 | 4.30 | 4.34 | 4.12 | 4.15 | 4.15 | -0.48% | 11,300 |
| Mar 14, 2025 | 4.17 | 4.26 | 4.08 | 4.17 | 4.17 | 0.48% | 31,709 |
| Mar 13, 2025 | 4.16 | 4.19 | 4.05 | 4.15 | 4.15 | -0.48% | 31,441 |
| Mar 12, 2025 | 4.02 | 4.17 | 3.94 | 4.17 | 4.17 | 3.73% | 29,441 |
| Mar 11, 2025 | 4.21 | 4.36 | 3.91 | 4.02 | 4.02 | - | 66,255 |
| Mar 10, 2025 | 3.84 | 4.15 | 3.82 | 4.02 | 4.02 | -1.95% | 29,681 |
| Mar 7, 2025 | 4.17 | 4.43 | 3.80 | 4.10 | 4.10 | -1.44% | 61,341 |
| Mar 6, 2025 | 4.47 | 4.47 | 4.02 | 4.16 | 4.16 | -5.88% | 41,235 |
| Mar 5, 2025 | 4.30 | 4.48 | 4.30 | 4.42 | 4.42 | 3.27% | 19,243 |
| Mar 4, 2025 | 4.37 | 4.42 | 4.19 | 4.28 | 4.28 | -2.28% | 56,732 |
| Mar 3, 2025 | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | -7.01% | 45,087 |
| Feb 28, 2025 | 4.59 | 4.71 | 4.55 | 4.71 | 4.71 | 2.84% | 22,428 |
| Feb 27, 2025 | 4.68 | 4.73 | 4.55 | 4.58 | 4.58 | -2.76% | 28,590 |
| Feb 26, 2025 | 4.64 | 4.75 | 4.61 | 4.71 | 4.71 | 1.29% | 27,987 |
| Feb 25, 2025 | 4.67 | 4.80 | 4.62 | 4.65 | 4.65 | 0.65% | 23,014 |
| Feb 24, 2025 | 4.63 | 4.80 | 4.61 | 4.62 | 4.62 | -1.70% | 23,830 |
| Feb 21, 2025 | 4.79 | 4.88 | 4.63 | 4.70 | 4.70 | -3.09% | 53,072 |
| Feb 20, 2025 | 4.87 | 4.90 | 4.76 | 4.85 | 4.85 | 0.83% | 31,832 |
| Feb 19, 2025 | 5.00 | 5.04 | 4.81 | 4.81 | 4.81 | -3.80% | 59,036 |
| Feb 18, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 24,667 |
| Feb 14, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.80% | 43,083 |
| Feb 13, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | 0.20% | 43,503 |
| Feb 12, 2025 | 5.06 | 5.10 | 5.00 | 5.01 | 5.01 | - | 63,140 |
| Feb 11, 2025 | 5.35 | 5.37 | 5.01 | 5.01 | 5.01 | 0.20% | 43,667 |
| Feb 10, 2025 | 5.01 | 5.06 | 4.87 | 5.00 | 5.00 | -0.20% | 32,062 |
| Feb 7, 2025 | 5.04 | 5.05 | 4.98 | 5.01 | 5.01 | 0.20% | 240,667 |
| Feb 6, 2025 | 5.10 | 5.19 | 5.00 | 5.00 | 5.00 | -11.97% | 254,431 |
| Feb 5, 2025 | 5.58 | 5.68 | 5.55 | 5.68 | 5.68 | 1.25% | 16,910 |
| Feb 4, 2025 | 5.71 | 5.71 | 5.56 | 5.61 | 5.61 | 0.18% | 5,885 |
| Feb 3, 2025 | 5.53 | 5.94 | 5.37 | 5.60 | 5.60 | -0.36% | 20,130 |
| Jan 31, 2025 | 5.77 | 5.95 | 4.90 | 5.62 | 5.62 | -3.77% | 70,733 |
| Jan 30, 2025 | 5.72 | 5.85 | 5.64 | 5.84 | 5.84 | 3.00% | 10,445 |
| Jan 29, 2025 | 5.65 | 5.81 | 5.65 | 5.67 | 5.67 | -2.07% | 15,819 |
| Jan 28, 2025 | 5.68 | 5.79 | 5.51 | 5.79 | 5.79 | 1.94% | 42,868 |
| Jan 27, 2025 | 5.72 | 5.89 | 5.63 | 5.68 | 5.68 | -3.24% | 15,534 |
| Jan 24, 2025 | 5.79 | 5.99 | 5.67 | 5.87 | 5.87 | 0.34% | 28,477 |
| Jan 23, 2025 | 5.51 | 5.85 | 5.18 | 5.85 | 5.85 | 7.34% | 30,136 |
| Jan 22, 2025 | 5.04 | 5.71 | 4.92 | 5.45 | 5.45 | 6.24% | 30,466 |
| Jan 21, 2025 | 5.62 | 5.62 | 5.06 | 5.13 | 5.13 | -2.47% | 30,094 |
| Jan 17, 2025 | 4.67 | 5.42 | 4.65 | 5.26 | 5.26 | 13.61% | 64,109 |