Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
4.000
-0.200 (-4.76%)
At close: Aug 1, 2025, 4:00 PM
3.980
-0.020 (-0.50%)
After-hours: Aug 1, 2025, 4:02 PM EDT

Gaia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.154.223.973.983.98-5.24%23,490
Jul 31, 20253.964.253.964.204.204.74%41,642
Jul 30, 20254.134.163.964.014.01-1.47%40,226
Jul 29, 20254.144.164.074.074.07-1.69%26,559
Jul 28, 20254.064.194.044.144.141.72%35,296
Jul 25, 20254.114.113.934.074.07-0.25%21,364
Jul 24, 20254.024.133.924.084.081.24%48,890
Jul 23, 20254.164.164.004.034.03-2.18%16,914
Jul 22, 20254.084.164.054.124.121.48%46,584
Jul 21, 20254.084.154.024.064.06-0.49%27,123
Jul 18, 20254.164.164.034.084.08-1.21%31,806
Jul 17, 20254.014.193.974.134.132.99%41,025
Jul 16, 20253.904.073.904.014.012.30%44,402
Jul 15, 20253.984.103.923.923.92-1.26%38,382
Jul 14, 20253.903.983.783.973.970.76%30,363
Jul 11, 20254.014.113.833.943.94-2.23%52,462
Jul 10, 20254.094.174.004.034.03-0.74%27,983
Jul 9, 20254.014.144.014.064.060.50%44,065
Jul 8, 20254.244.244.024.044.04-1.46%45,425
Jul 7, 20254.184.204.064.104.10-3.30%53,721
Jul 3, 20254.254.294.174.244.24-0.24%34,972
Jul 2, 20254.654.654.214.254.25-8.01%46,810
Jul 1, 20254.364.634.264.624.625.24%77,818
Jun 30, 20254.504.614.294.394.39-2.44%88,655
Jun 27, 20254.884.934.454.504.50-7.60%2,062,778
Jun 26, 20254.794.954.754.874.872.10%71,994
Jun 25, 20254.834.834.664.774.77-50,325
Jun 24, 20254.664.994.604.774.773.47%87,815
Jun 23, 20254.884.934.614.614.61-5.14%82,249
Jun 20, 20254.894.954.694.864.86-1.22%81,050
Jun 18, 20254.885.014.884.924.921.03%47,849
Jun 17, 20255.175.174.874.874.87-6.70%39,222
Jun 16, 20255.095.235.005.225.223.16%39,553
Jun 13, 20254.955.064.875.065.061.40%27,261
Jun 12, 20254.975.054.964.994.990.40%43,012
Jun 11, 20255.045.204.954.974.97-0.20%46,403
Jun 10, 20254.985.274.984.984.98-0.40%47,328
Jun 9, 20254.985.134.845.005.001.83%30,291
Jun 6, 20255.065.134.874.914.91-1.41%44,261
Jun 5, 20255.315.344.984.984.98-5.14%180,983
Jun 4, 20255.255.375.255.255.250.19%59,190
Jun 3, 20255.175.295.095.245.240.77%35,748
Jun 2, 20255.115.294.995.205.201.36%29,909
May 30, 20255.325.324.925.135.13-3.57%59,557
May 29, 20254.875.324.835.325.3211.06%86,468
May 28, 20254.814.894.664.794.79-0.42%46,711
May 27, 20254.445.004.444.814.818.82%99,855
May 23, 20254.354.464.254.424.421.61%39,625
May 22, 20254.364.434.304.354.35-0.46%29,704
May 21, 20254.404.534.304.374.37-1.35%25,251