Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
5.75
+0.51 (9.73%)
Aug 22, 2025, 4:00 PM - Market closed
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.27 | 5.77 | 5.19 | 5.75 | 5.75 | 9.73% | 60,649 |
| Aug 21, 2025 | 5.53 | 5.57 | 5.24 | 5.24 | 5.24 | -5.76% | 18,173 |
| Aug 20, 2025 | 5.29 | 5.58 | 5.17 | 5.56 | 5.56 | 5.50% | 49,079 |
| Aug 19, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -0.57% | 32,936 |
| Aug 18, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -1.85% | 50,155 |
| Aug 15, 2025 | 4.89 | 5.49 | 4.87 | 5.40 | 5.40 | 10.66% | 84,985 |
| Aug 14, 2025 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 26,802 |
| Aug 13, 2025 | 5.00 | 5.01 | 4.68 | 4.97 | 4.97 | -2.36% | 34,709 |
| Aug 12, 2025 | 4.50 | 5.09 | 4.31 | 5.09 | 5.09 | 16.21% | 75,241 |
| Aug 11, 2025 | 4.07 | 4.41 | 3.94 | 4.38 | 4.38 | 6.05% | 26,570 |
| Aug 8, 2025 | 4.38 | 4.38 | 3.91 | 4.13 | 4.13 | -3.05% | 18,689 |
| Aug 7, 2025 | 4.44 | 4.49 | 4.18 | 4.26 | 4.26 | -3.40% | 25,183 |
| Aug 6, 2025 | 4.22 | 4.43 | 4.22 | 4.41 | 4.41 | 4.50% | 34,631 |
| Aug 5, 2025 | 4.14 | 4.23 | 4.08 | 4.22 | 4.22 | 1.69% | 21,900 |
| Aug 4, 2025 | 3.98 | 4.15 | 3.87 | 4.15 | 4.15 | 4.27% | 24,766 |
| Aug 1, 2025 | 4.15 | 4.22 | 3.97 | 3.98 | 3.98 | -5.24% | 23,490 |
| Jul 31, 2025 | 3.96 | 4.25 | 3.96 | 4.20 | 4.20 | 4.74% | 41,642 |
| Jul 30, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 4.01 | -1.47% | 40,226 |
| Jul 29, 2025 | 4.14 | 4.16 | 4.07 | 4.07 | 4.07 | -1.69% | 26,559 |
| Jul 28, 2025 | 4.06 | 4.19 | 4.04 | 4.14 | 4.14 | 1.72% | 35,296 |
| Jul 25, 2025 | 4.11 | 4.11 | 3.93 | 4.07 | 4.07 | -0.25% | 21,364 |
| Jul 24, 2025 | 4.02 | 4.13 | 3.92 | 4.08 | 4.08 | 1.24% | 48,890 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.00 | 4.03 | 4.03 | -2.18% | 16,914 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | 1.48% | 46,584 |
| Jul 21, 2025 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -0.49% | 27,123 |
| Jul 18, 2025 | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | -1.21% | 31,806 |
| Jul 17, 2025 | 4.01 | 4.19 | 3.97 | 4.13 | 4.13 | 2.99% | 41,025 |
| Jul 16, 2025 | 3.90 | 4.07 | 3.90 | 4.01 | 4.01 | 2.30% | 44,402 |
| Jul 15, 2025 | 3.98 | 4.10 | 3.92 | 3.92 | 3.92 | -1.26% | 38,382 |
| Jul 14, 2025 | 3.90 | 3.98 | 3.78 | 3.97 | 3.97 | 0.76% | 30,363 |
| Jul 11, 2025 | 4.01 | 4.11 | 3.83 | 3.94 | 3.94 | -2.23% | 52,462 |
| Jul 10, 2025 | 4.09 | 4.17 | 4.00 | 4.03 | 4.03 | -0.74% | 27,983 |
| Jul 9, 2025 | 4.01 | 4.14 | 4.01 | 4.06 | 4.06 | 0.50% | 44,065 |
| Jul 8, 2025 | 4.24 | 4.24 | 4.02 | 4.04 | 4.04 | -1.46% | 45,425 |
| Jul 7, 2025 | 4.18 | 4.20 | 4.06 | 4.10 | 4.10 | -3.30% | 53,721 |
| Jul 3, 2025 | 4.25 | 4.29 | 4.17 | 4.24 | 4.24 | -0.24% | 34,972 |
| Jul 2, 2025 | 4.65 | 4.65 | 4.21 | 4.25 | 4.25 | -8.01% | 46,810 |
| Jul 1, 2025 | 4.36 | 4.63 | 4.26 | 4.62 | 4.62 | 5.24% | 77,818 |
| Jun 30, 2025 | 4.50 | 4.61 | 4.29 | 4.39 | 4.39 | -2.44% | 88,655 |
| Jun 27, 2025 | 4.88 | 4.93 | 4.45 | 4.50 | 4.50 | -7.60% | 2,062,778 |
| Jun 26, 2025 | 4.79 | 4.95 | 4.75 | 4.87 | 4.87 | 2.10% | 71,994 |
| Jun 25, 2025 | 4.83 | 4.83 | 4.66 | 4.77 | 4.77 | - | 50,325 |
| Jun 24, 2025 | 4.66 | 4.99 | 4.60 | 4.77 | 4.77 | 3.47% | 87,815 |
| Jun 23, 2025 | 4.88 | 4.93 | 4.61 | 4.61 | 4.61 | -5.14% | 82,249 |
| Jun 20, 2025 | 4.89 | 4.95 | 4.69 | 4.86 | 4.86 | -1.22% | 81,050 |
| Jun 18, 2025 | 4.88 | 5.01 | 4.88 | 4.92 | 4.92 | 1.03% | 47,849 |
| Jun 17, 2025 | 5.17 | 5.17 | 4.87 | 4.87 | 4.87 | -6.70% | 39,222 |
| Jun 16, 2025 | 5.09 | 5.23 | 5.00 | 5.22 | 5.22 | 3.16% | 39,553 |
| Jun 13, 2025 | 4.95 | 5.06 | 4.87 | 5.06 | 5.06 | 1.40% | 27,261 |
| Jun 12, 2025 | 4.97 | 5.05 | 4.96 | 4.99 | 4.99 | 0.40% | 43,012 |