Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
5.73
+0.26 (4.75%)
Nov 5, 2024, 10:34 AM EST - Market open

Gaia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.465.595.415.475.471.11%19,808
Nov 1, 20245.495.495.345.415.411.50%6,663
Oct 31, 20245.485.485.295.335.33-2.02%7,176
Oct 30, 20245.275.485.255.445.443.42%15,648
Oct 29, 20245.585.735.255.265.26-6.24%18,043
Oct 28, 20245.785.815.615.615.61-2.26%17,030
Oct 25, 20245.855.865.655.745.74-1.37%44,500
Oct 24, 20245.825.915.635.825.82-1.19%59,998
Oct 23, 20245.785.905.635.895.891.90%37,877
Oct 22, 20245.715.815.445.785.781.94%37,277
Oct 21, 20245.445.735.445.675.675.00%39,010
Oct 18, 20245.305.555.255.405.401.69%38,048
Oct 17, 20245.335.375.295.315.310.38%5,460
Oct 16, 20245.465.465.265.295.29-2.58%6,621
Oct 15, 20245.505.515.425.435.430.18%53,022
Oct 14, 20245.185.465.185.425.425.24%80,158
Oct 11, 20245.065.245.065.155.150.98%63,434
Oct 10, 20244.935.154.935.105.103.87%50,686
Oct 9, 20244.854.994.724.914.910.82%52,766
Oct 8, 20244.654.914.654.874.876.56%50,718
Oct 7, 20244.674.804.574.574.57-2.97%36,433
Oct 4, 20244.754.834.714.714.71-0.84%44,460
Oct 3, 20244.644.784.604.754.752.37%30,542
Oct 2, 20244.604.704.554.644.64-0.64%9,419
Oct 1, 20244.904.934.674.674.67-4.11%14,160
Sep 30, 20244.944.994.814.874.87-2.40%20,204
Sep 27, 20244.985.004.924.994.990.40%32,558
Sep 26, 20244.975.014.954.974.97-5,982
Sep 25, 20245.055.054.954.974.97-0.60%23,679
Sep 24, 20245.205.234.955.005.00-3.47%20,078
Sep 23, 20245.255.355.125.185.18-0.96%40,014
Sep 20, 20245.125.235.065.235.231.75%93,473
Sep 19, 20245.115.175.095.145.141.98%17,126
Sep 18, 20245.115.124.995.045.04-0.98%17,974
Sep 17, 20245.125.235.085.095.09-1.55%17,725
Sep 16, 20245.015.174.515.175.173.40%47,580
Sep 13, 20245.105.224.975.005.00-1.77%36,208
Sep 12, 20245.005.144.945.095.090.99%21,848
Sep 11, 20244.985.044.915.045.040.80%15,692
Sep 10, 20244.945.084.855.005.00-28,310
Sep 9, 20244.925.084.925.005.001.01%34,511
Sep 6, 20244.875.014.814.954.950.81%53,125
Sep 5, 20244.895.044.854.914.910.20%52,693
Sep 4, 20244.644.974.644.904.904.70%52,822
Sep 3, 20244.674.754.604.684.68-1.68%9,505
Aug 30, 20244.834.884.664.764.76-2.66%48,825
Aug 29, 20244.554.904.434.894.897.47%53,918
Aug 28, 20244.474.584.414.554.551.56%13,452
Aug 27, 20244.534.584.484.484.48-1.32%5,909
Aug 26, 20244.184.694.104.544.548.10%43,525
Aug 23, 20243.914.453.914.204.207.69%61,909
Aug 22, 20243.653.953.623.903.906.85%34,615
Aug 21, 20243.834.013.633.653.65-4.70%16,462
Aug 20, 20244.024.053.793.833.83-4.25%31,519
Aug 19, 20243.934.103.934.004.001.52%11,106
Aug 16, 20244.144.143.903.943.94-3.43%17,161
Aug 15, 20244.034.144.034.084.081.49%5,962
Aug 14, 20244.004.144.004.024.02-0.74%12,407
Aug 13, 20243.924.363.924.054.051.25%16,668
Aug 12, 20244.004.223.964.004.00-1.48%28,489
Aug 9, 20244.294.474.024.064.06-4.02%47,854
Aug 8, 20244.054.364.044.234.23-1.40%66,070
Aug 7, 20244.354.454.184.294.29-1.61%56,980
Aug 6, 20244.254.424.144.364.363.56%27,202
Aug 5, 20244.204.284.004.214.21-6.86%34,499
Aug 2, 20244.744.744.484.524.52-6.61%31,258
Aug 1, 20244.944.964.704.844.84-1.83%16,368
Jul 31, 20245.005.084.904.934.93-1.20%19,181
Jul 30, 20244.935.094.934.994.991.63%8,009
Jul 29, 20245.185.184.914.914.91-3.16%13,567
Jul 26, 20245.015.104.935.075.072.01%12,981
Jul 25, 20244.955.194.954.974.971.22%14,535
Jul 24, 20245.005.004.884.914.91-1.41%10,673
Jul 23, 20244.945.024.944.984.980.61%27,051
Jul 22, 20244.874.954.774.954.951.85%17,041
Jul 19, 20244.714.914.714.864.863.18%23,401
Jul 18, 20244.944.944.714.714.71-4.66%19,947
Jul 17, 20244.924.944.764.944.942.92%27,236
Jul 16, 20244.744.944.714.804.802.78%22,864
Jul 15, 20244.614.834.604.674.671.08%24,821
Jul 12, 20244.624.734.584.624.620.87%21,692
Jul 11, 20244.684.684.404.584.58-0.87%26,251
Jul 10, 20244.584.664.514.624.622.44%34,999
Jul 9, 20244.654.654.514.514.51-3.22%16,426
Jul 8, 20244.704.704.584.664.66-0.43%12,652
Jul 5, 20244.484.744.474.684.683.54%13,745
Jul 3, 20244.674.734.484.524.52-3.21%18,501
Jul 2, 20244.604.774.604.674.673.09%12,896
Jul 1, 20244.444.614.444.534.532.72%13,176
Jun 28, 20244.224.444.194.414.412.80%38,729
Jun 27, 20244.504.614.124.294.29-4.88%91,618
Jun 26, 20244.604.624.504.514.51-2.38%18,569
Jun 25, 20244.624.734.574.624.621.32%13,872
Jun 24, 20244.824.944.564.564.56-5.20%47,547
Jun 21, 20245.005.004.754.814.81-3.22%33,649
Jun 20, 20244.845.024.754.974.974.41%52,807
Jun 18, 20244.734.894.704.764.761.49%16,435
Jun 17, 20244.624.724.604.694.690.86%17,938
Jun 14, 20244.584.654.524.654.650.65%10,317
Jun 13, 20244.664.664.564.624.62-0.43%5,900