Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
5.13
-0.13 (-2.47%)
Jan 21, 2025, 4:00 PM EST - Market closed

Gaia, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20255.625.625.065.135.13-2.47%30,094
Jan 17, 20254.675.424.655.265.2613.61%64,109
Jan 16, 20254.604.634.434.634.633.58%26,821
Jan 15, 20254.414.564.364.474.476.43%13,100
Jan 14, 20254.174.414.174.204.20-0.24%19,545
Jan 13, 20254.194.364.064.214.21-2.32%19,276
Jan 10, 20254.214.384.214.314.310.70%25,122
Jan 8, 20254.444.454.214.284.28-4.04%13,691
Jan 7, 20254.504.634.334.464.46-0.89%21,787
Jan 6, 20254.514.634.444.504.50-0.44%20,918
Jan 3, 20254.534.734.474.524.52-1.31%26,935
Jan 2, 20254.464.734.274.584.582.00%29,449
Dec 31, 20244.424.744.424.494.491.13%25,881
Dec 30, 20244.394.604.224.444.44-10,777
Dec 27, 20244.534.554.304.444.44-2.42%17,838
Dec 26, 20244.664.744.434.554.55-2.57%10,185
Dec 24, 20244.734.834.654.674.67-2.30%4,214
Dec 23, 20244.824.854.664.784.78-0.83%9,194
Dec 20, 20244.744.914.534.824.821.69%18,548
Dec 19, 20244.554.884.554.744.747.73%43,963
Dec 18, 20244.874.884.384.404.40-11.65%33,288
Dec 17, 20245.395.424.894.984.98-7.26%48,938
Dec 16, 20245.375.425.225.375.37-0.56%21,315
Dec 13, 20245.205.425.205.405.402.27%13,391
Dec 12, 20245.225.455.005.285.280.38%29,019
Dec 11, 20245.525.605.245.265.26-6.24%34,161
Dec 10, 20245.805.805.605.615.61-3.28%16,000
Dec 9, 20246.026.025.605.805.80-3.49%27,726
Dec 6, 20245.896.025.806.016.011.86%18,201
Dec 5, 20246.046.155.895.905.90-3.12%32,776
Dec 4, 20245.946.115.926.096.092.87%19,057
Dec 3, 20246.036.035.905.925.92-1.50%25,173
Dec 2, 20246.196.195.886.016.01-1.96%47,676
Nov 29, 20246.046.226.046.136.130.66%5,218
Nov 27, 20246.036.216.036.096.090.50%8,167
Nov 26, 20246.226.225.956.066.06-3.04%28,270
Nov 25, 20246.386.486.206.256.25-3.33%46,776
Nov 22, 20246.256.536.146.476.472.13%20,512
Nov 21, 20245.966.435.966.336.336.39%65,236
Nov 20, 20245.945.985.915.955.950.34%12,949
Nov 19, 20245.985.985.915.935.93-0.67%9,395
Nov 18, 20245.996.075.925.975.970.17%12,916
Nov 15, 20245.956.085.625.965.96-2.13%34,731
Nov 14, 20246.016.105.936.096.091.67%19,353
Nov 13, 20246.026.035.905.995.99-0.50%12,251
Nov 12, 20246.086.105.996.026.02-0.82%23,868
Nov 11, 20246.126.155.996.076.07-0.49%22,857
Nov 8, 20246.166.166.106.106.10-6,786
Nov 7, 20246.026.196.006.106.102.01%16,029
Nov 6, 20246.306.305.885.985.980.34%18,972
Nov 5, 20245.426.105.425.965.968.96%27,611
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