Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
5.90
-0.06 (-1.01%)
At close: Sep 12, 2025, 4:00 PM EDT
6.05
+0.15 (2.54%)
After-hours: Sep 12, 2025, 5:02 PM EDT
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.07 | 6.17 | 5.89 | 6.05 | 6.05 | 1.51% | 28,933 |
| Sep 11, 2025 | 5.78 | 6.10 | 5.62 | 5.96 | 5.96 | 2.23% | 109,766 |
| Sep 10, 2025 | 5.54 | 5.84 | 5.54 | 5.83 | 5.83 | 4.29% | 23,357 |
| Sep 9, 2025 | 5.60 | 5.71 | 5.57 | 5.59 | 5.59 | 0.36% | 17,181 |
| Sep 8, 2025 | 5.62 | 5.84 | 5.57 | 5.57 | 5.57 | 0.18% | 43,287 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.51 | 5.56 | 5.56 | -1.77% | 15,853 |
| Sep 4, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 2.72% | 13,465 |
| Sep 3, 2025 | 5.68 | 5.72 | 5.50 | 5.51 | 5.51 | -2.82% | 20,446 |
| Sep 2, 2025 | 5.69 | 5.79 | 5.52 | 5.67 | 5.67 | -0.18% | 43,180 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.55 | 5.68 | 5.68 | 0.53% | 23,225 |
| Aug 28, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 34,528 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.57 | 5.59 | 5.59 | -1.24% | 41,117 |
| Aug 26, 2025 | 5.50 | 5.72 | 5.50 | 5.66 | 5.66 | 2.54% | 21,147 |
| Aug 25, 2025 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | -4.00% | 37,194 |
| 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 |