Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
4.820
+0.080 (1.69%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.74 | 4.91 | 4.53 | 4.82 | 4.82 | 1.69% | 18,548 |
| Dec 19, 2024 | 4.55 | 4.88 | 4.55 | 4.74 | 4.74 | 7.73% | 43,963 |
| Dec 18, 2024 | 4.87 | 4.88 | 4.38 | 4.40 | 4.40 | -11.65% | 33,288 |
| Dec 17, 2024 | 5.39 | 5.42 | 4.89 | 4.98 | 4.98 | -7.26% | 48,938 |
| Dec 16, 2024 | 5.37 | 5.42 | 5.22 | 5.37 | 5.37 | -0.56% | 21,315 |
| Dec 13, 2024 | 5.20 | 5.42 | 5.20 | 5.40 | 5.40 | 2.27% | 13,391 |
| Dec 12, 2024 | 5.22 | 5.45 | 5.00 | 5.28 | 5.28 | 0.38% | 29,019 |
| Dec 11, 2024 | 5.52 | 5.60 | 5.24 | 5.26 | 5.26 | -6.24% | 34,161 |
| Dec 10, 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.61 | -3.28% | 16,000 |
| Dec 9, 2024 | 6.02 | 6.02 | 5.60 | 5.80 | 5.80 | -3.49% | 27,726 |
| Dec 6, 2024 | 5.89 | 6.02 | 5.80 | 6.01 | 6.01 | 1.86% | 18,201 |
| Dec 5, 2024 | 6.04 | 6.15 | 5.89 | 5.90 | 5.90 | -3.12% | 32,776 |
| Dec 4, 2024 | 5.94 | 6.11 | 5.92 | 6.09 | 6.09 | 2.87% | 19,057 |
| Dec 3, 2024 | 6.03 | 6.03 | 5.90 | 5.92 | 5.92 | -1.50% | 25,173 |
| Dec 2, 2024 | 6.19 | 6.19 | 5.88 | 6.01 | 6.01 | -1.96% | 47,676 |
| Nov 29, 2024 | 6.04 | 6.22 | 6.04 | 6.13 | 6.13 | 0.66% | 5,218 |
| Nov 27, 2024 | 6.03 | 6.21 | 6.03 | 6.09 | 6.09 | 0.50% | 8,167 |
| Nov 26, 2024 | 6.22 | 6.22 | 5.95 | 6.06 | 6.06 | -3.04% | 28,270 |
| Nov 25, 2024 | 6.38 | 6.48 | 6.20 | 6.25 | 6.25 | -3.33% | 46,776 |
| Nov 22, 2024 | 6.25 | 6.53 | 6.14 | 6.47 | 6.47 | 2.13% | 20,512 |
| Nov 21, 2024 | 5.96 | 6.43 | 5.96 | 6.33 | 6.33 | 6.39% | 65,236 |
| Nov 20, 2024 | 5.94 | 5.98 | 5.91 | 5.95 | 5.95 | 0.34% | 12,949 |
| Nov 19, 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 5.93 | -0.67% | 9,395 |
| Nov 18, 2024 | 5.99 | 6.07 | 5.92 | 5.97 | 5.97 | 0.17% | 12,916 |
| Nov 15, 2024 | 5.95 | 6.08 | 5.62 | 5.96 | 5.96 | -2.13% | 34,731 |
| Nov 14, 2024 | 6.01 | 6.10 | 5.93 | 6.09 | 6.09 | 1.67% | 19,353 |
| Nov 13, 2024 | 6.02 | 6.03 | 5.90 | 5.99 | 5.99 | -0.50% | 12,251 |
| Nov 12, 2024 | 6.08 | 6.10 | 5.99 | 6.02 | 6.02 | -0.82% | 23,868 |
| Nov 11, 2024 | 6.12 | 6.15 | 5.99 | 6.07 | 6.07 | -0.49% | 22,857 |
| Nov 8, 2024 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | - | 6,786 |
| Nov 7, 2024 | 6.02 | 6.19 | 6.00 | 6.10 | 6.10 | 2.01% | 16,029 |
| Nov 6, 2024 | 6.30 | 6.30 | 5.88 | 5.98 | 5.98 | 0.34% | 18,972 |
| Nov 5, 2024 | 5.42 | 6.10 | 5.42 | 5.96 | 5.96 | 8.96% | 27,611 |
| Nov 4, 2024 | 5.46 | 5.59 | 5.41 | 5.47 | 5.47 | 1.11% | 19,808 |
| Nov 1, 2024 | 5.49 | 5.49 | 5.34 | 5.41 | 5.41 | 1.50% | 6,663 |
| Oct 31, 2024 | 5.48 | 5.48 | 5.29 | 5.33 | 5.33 | -2.02% | 7,176 |
| Oct 30, 2024 | 5.27 | 5.48 | 5.25 | 5.44 | 5.44 | 3.42% | 15,648 |
| Oct 29, 2024 | 5.58 | 5.73 | 5.25 | 5.26 | 5.26 | -6.24% | 18,043 |
| Oct 28, 2024 | 5.78 | 5.81 | 5.61 | 5.61 | 5.61 | -2.26% | 17,030 |
| Oct 25, 2024 | 5.85 | 5.86 | 5.65 | 5.74 | 5.74 | -1.37% | 44,500 |
| Oct 24, 2024 | 5.82 | 5.91 | 5.63 | 5.82 | 5.82 | -1.19% | 59,998 |
| Oct 23, 2024 | 5.78 | 5.90 | 5.63 | 5.89 | 5.89 | 1.90% | 37,877 |
| Oct 22, 2024 | 5.71 | 5.81 | 5.44 | 5.78 | 5.78 | 1.94% | 37,277 |
| Oct 21, 2024 | 5.44 | 5.73 | 5.44 | 5.67 | 5.67 | 5.00% | 39,010 |
| Oct 18, 2024 | 5.30 | 5.55 | 5.25 | 5.40 | 5.40 | 1.69% | 38,048 |
| Oct 17, 2024 | 5.33 | 5.37 | 5.29 | 5.31 | 5.31 | 0.38% | 5,460 |
| Oct 16, 2024 | 5.46 | 5.46 | 5.26 | 5.29 | 5.29 | -2.58% | 6,621 |
| Oct 15, 2024 | 5.50 | 5.51 | 5.42 | 5.43 | 5.43 | 0.18% | 53,022 |
| Oct 14, 2024 | 5.18 | 5.46 | 5.18 | 5.42 | 5.42 | 5.24% | 80,158 |
| Oct 11, 2024 | 5.06 | 5.24 | 5.06 | 5.15 | 5.15 | 0.98% | 63,434 |
| Oct 10, 2024 | 4.93 | 5.15 | 4.93 | 5.10 | 5.10 | 3.87% | 50,686 |
| Oct 9, 2024 | 4.85 | 4.99 | 4.72 | 4.91 | 4.91 | 0.82% | 52,766 |
| Oct 8, 2024 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | 6.56% | 50,718 |
| Oct 7, 2024 | 4.67 | 4.80 | 4.57 | 4.57 | 4.57 | -2.97% | 36,433 |
| Oct 4, 2024 | 4.75 | 4.83 | 4.71 | 4.71 | 4.71 | -0.84% | 44,460 |
| Oct 3, 2024 | 4.64 | 4.78 | 4.60 | 4.75 | 4.75 | 2.37% | 30,542 |
| Oct 2, 2024 | 4.60 | 4.70 | 4.55 | 4.64 | 4.64 | -0.64% | 9,419 |
| Oct 1, 2024 | 4.90 | 4.93 | 4.67 | 4.67 | 4.67 | -4.11% | 14,160 |
| Sep 30, 2024 | 4.94 | 4.99 | 4.81 | 4.87 | 4.87 | -2.40% | 20,204 |
| Sep 27, 2024 | 4.98 | 5.00 | 4.92 | 4.99 | 4.99 | 0.40% | 32,558 |
| Sep 26, 2024 | 4.97 | 5.01 | 4.95 | 4.97 | 4.97 | - | 5,982 |
| Sep 25, 2024 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | -0.60% | 23,679 |
| Sep 24, 2024 | 5.20 | 5.23 | 4.95 | 5.00 | 5.00 | -3.47% | 20,078 |
| Sep 23, 2024 | 5.25 | 5.35 | 5.12 | 5.18 | 5.18 | -0.96% | 40,014 |
| Sep 20, 2024 | 5.12 | 5.23 | 5.06 | 5.23 | 5.23 | 1.75% | 93,473 |
| Sep 19, 2024 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | 1.98% | 17,126 |
| Sep 18, 2024 | 5.11 | 5.12 | 4.99 | 5.04 | 5.04 | -0.98% | 17,974 |
| Sep 17, 2024 | 5.12 | 5.23 | 5.08 | 5.09 | 5.09 | -1.55% | 17,725 |
| Sep 16, 2024 | 5.01 | 5.17 | 4.51 | 5.17 | 5.17 | 3.40% | 47,580 |
| Sep 13, 2024 | 5.10 | 5.22 | 4.97 | 5.00 | 5.00 | -1.77% | 36,208 |
| Sep 12, 2024 | 5.00 | 5.14 | 4.94 | 5.09 | 5.09 | 0.99% | 21,848 |
| Sep 11, 2024 | 4.98 | 5.04 | 4.91 | 5.04 | 5.04 | 0.80% | 15,692 |
| Sep 10, 2024 | 4.94 | 5.08 | 4.85 | 5.00 | 5.00 | - | 28,310 |
| Sep 9, 2024 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 1.01% | 34,511 |
| Sep 6, 2024 | 4.87 | 5.01 | 4.81 | 4.95 | 4.95 | 0.81% | 53,125 |
| Sep 5, 2024 | 4.89 | 5.04 | 4.85 | 4.91 | 4.91 | 0.20% | 52,693 |
| Sep 4, 2024 | 4.64 | 4.97 | 4.64 | 4.90 | 4.90 | 4.70% | 52,822 |
| Sep 3, 2024 | 4.67 | 4.75 | 4.60 | 4.68 | 4.68 | -1.68% | 9,505 |
| Aug 30, 2024 | 4.83 | 4.88 | 4.66 | 4.76 | 4.76 | -2.66% | 48,825 |
| Aug 29, 2024 | 4.55 | 4.90 | 4.43 | 4.89 | 4.89 | 7.47% | 53,918 |
| Aug 28, 2024 | 4.47 | 4.58 | 4.41 | 4.55 | 4.55 | 1.56% | 13,452 |
| Aug 27, 2024 | 4.53 | 4.58 | 4.48 | 4.48 | 4.48 | -1.32% | 5,909 |
| Aug 26, 2024 | 4.18 | 4.69 | 4.10 | 4.54 | 4.54 | 8.10% | 43,525 |
| Aug 23, 2024 | 3.91 | 4.45 | 3.91 | 4.20 | 4.20 | 7.69% | 61,909 |
| Aug 22, 2024 | 3.65 | 3.95 | 3.62 | 3.90 | 3.90 | 6.85% | 34,615 |
| Aug 21, 2024 | 3.83 | 4.01 | 3.63 | 3.65 | 3.65 | -4.70% | 16,462 |
| Aug 20, 2024 | 4.02 | 4.05 | 3.79 | 3.83 | 3.83 | -4.25% | 31,519 |
| Aug 19, 2024 | 3.93 | 4.10 | 3.93 | 4.00 | 4.00 | 1.52% | 11,106 |
| Aug 16, 2024 | 4.14 | 4.14 | 3.90 | 3.94 | 3.94 | -3.43% | 17,161 |
| Aug 15, 2024 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 1.49% | 5,962 |
| Aug 14, 2024 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | -0.74% | 12,407 |
| Aug 13, 2024 | 3.92 | 4.36 | 3.92 | 4.05 | 4.05 | 1.25% | 16,668 |
| Aug 12, 2024 | 4.00 | 4.22 | 3.96 | 4.00 | 4.00 | -1.48% | 28,489 |
| Aug 9, 2024 | 4.29 | 4.47 | 4.02 | 4.06 | 4.06 | -4.02% | 47,854 |
| Aug 8, 2024 | 4.05 | 4.36 | 4.04 | 4.23 | 4.23 | -1.40% | 66,070 |
| Aug 7, 2024 | 4.35 | 4.45 | 4.18 | 4.29 | 4.29 | -1.61% | 56,980 |
| Aug 6, 2024 | 4.25 | 4.42 | 4.14 | 4.36 | 4.36 | 3.56% | 27,202 |
| Aug 5, 2024 | 4.20 | 4.28 | 4.00 | 4.21 | 4.21 | -6.86% | 34,499 |
| Aug 2, 2024 | 4.74 | 4.74 | 4.48 | 4.52 | 4.52 | -6.61% | 31,258 |
| Aug 1, 2024 | 4.94 | 4.96 | 4.70 | 4.84 | 4.84 | -1.83% | 16,368 |