Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
4.710
+0.110 (2.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.52 | 4.75 | 4.49 | 4.71 | 4.71 | 2.39% | 61,583 |
| Apr 24, 2025 | 4.39 | 4.62 | 4.25 | 4.60 | 4.60 | 3.37% | 133,827 |
| Apr 23, 2025 | 4.15 | 4.50 | 4.00 | 4.45 | 4.45 | 10.42% | 118,560 |
| Apr 22, 2025 | 4.04 | 4.17 | 4.02 | 4.03 | 4.03 | 0.50% | 17,727 |
| Apr 21, 2025 | 3.81 | 4.17 | 3.68 | 4.01 | 4.01 | 3.08% | 81,884 |
| Apr 17, 2025 | 3.84 | 3.93 | 3.84 | 3.89 | 3.89 | 1.04% | 18,239 |
| Apr 16, 2025 | 3.84 | 3.90 | 3.75 | 3.85 | 3.85 | -2.53% | 26,849 |
| Apr 15, 2025 | 3.61 | 4.13 | 3.58 | 3.95 | 3.95 | 10.96% | 78,666 |
| Apr 14, 2025 | 3.56 | 3.73 | 3.46 | 3.56 | 3.56 | - | 42,280 |
| Apr 11, 2025 | 3.44 | 3.61 | 3.37 | 3.56 | 3.56 | 5.01% | 56,838 |
| Apr 10, 2025 | 3.24 | 3.53 | 3.24 | 3.39 | 3.39 | -0.88% | 59,948 |
| Apr 9, 2025 | 3.06 | 3.55 | 2.99 | 3.42 | 3.42 | 10.32% | 87,744 |
| Apr 8, 2025 | 3.44 | 3.50 | 3.07 | 3.10 | 3.10 | -4.91% | 27,669 |
| Apr 7, 2025 | 3.11 | 3.49 | 2.93 | 3.26 | 3.26 | -1.21% | 42,816 |
| Apr 4, 2025 | 3.37 | 3.40 | 3.11 | 3.30 | 3.30 | -6.52% | 57,373 |
| Apr 3, 2025 | 3.80 | 3.80 | 3.48 | 3.53 | 3.53 | -10.63% | 57,634 |
| Apr 2, 2025 | 3.81 | 4.06 | 3.80 | 3.95 | 3.95 | 0.77% | 36,871 |
| Apr 1, 2025 | 3.80 | 3.92 | 3.76 | 3.92 | 3.92 | 1.82% | 15,433 |
| Mar 31, 2025 | 3.73 | 3.99 | 3.73 | 3.85 | 3.85 | 4.34% | 26,065 |
| Mar 28, 2025 | 3.84 | 4.04 | 3.68 | 3.69 | 3.69 | -7.75% | 55,035 |
| Mar 27, 2025 | 3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 4.44% | 22,042 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | -5.20% | 10,757 |
| Mar 25, 2025 | 4.02 | 4.13 | 3.94 | 4.04 | 4.04 | -0.25% | 22,208 |
| Mar 24, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.98% | 3,344 |
| Mar 21, 2025 | 4.15 | 4.30 | 4.05 | 4.09 | 4.09 | -2.15% | 65,521 |
| Mar 20, 2025 | 4.20 | 4.31 | 4.18 | 4.18 | 4.18 | - | 12,009 |
| Mar 19, 2025 | 4.13 | 4.25 | 4.13 | 4.18 | 4.18 | 0.97% | 13,098 |
| Mar 18, 2025 | 4.14 | 4.20 | 4.08 | 4.14 | 4.14 | -0.24% | 15,841 |
| Mar 17, 2025 | 4.30 | 4.34 | 4.12 | 4.15 | 4.15 | -0.48% | 11,300 |
| Mar 14, 2025 | 4.17 | 4.26 | 4.08 | 4.17 | 4.17 | 0.48% | 31,709 |
| Mar 13, 2025 | 4.16 | 4.19 | 4.05 | 4.15 | 4.15 | -0.48% | 31,441 |
| Mar 12, 2025 | 4.02 | 4.17 | 3.94 | 4.17 | 4.17 | 3.73% | 29,441 |
| Mar 11, 2025 | 4.21 | 4.36 | 3.91 | 4.02 | 4.02 | - | 66,255 |
| Mar 10, 2025 | 3.84 | 4.15 | 3.82 | 4.02 | 4.02 | -1.95% | 29,681 |
| Mar 7, 2025 | 4.17 | 4.43 | 3.80 | 4.10 | 4.10 | -1.44% | 61,341 |
| Mar 6, 2025 | 4.47 | 4.47 | 4.02 | 4.16 | 4.16 | -5.88% | 41,235 |
| Mar 5, 2025 | 4.30 | 4.48 | 4.30 | 4.42 | 4.42 | 3.27% | 19,243 |
| Mar 4, 2025 | 4.37 | 4.42 | 4.19 | 4.28 | 4.28 | -2.28% | 56,732 |
| Mar 3, 2025 | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | -7.01% | 45,087 |
| Feb 28, 2025 | 4.59 | 4.71 | 4.55 | 4.71 | 4.71 | 2.84% | 22,428 |
| Feb 27, 2025 | 4.68 | 4.73 | 4.55 | 4.58 | 4.58 | -2.76% | 28,590 |
| Feb 26, 2025 | 4.64 | 4.75 | 4.61 | 4.71 | 4.71 | 1.29% | 27,987 |
| Feb 25, 2025 | 4.67 | 4.80 | 4.62 | 4.65 | 4.65 | 0.65% | 23,014 |
| Feb 24, 2025 | 4.63 | 4.80 | 4.61 | 4.62 | 4.62 | -1.70% | 23,830 |
| Feb 21, 2025 | 4.79 | 4.88 | 4.63 | 4.70 | 4.70 | -3.09% | 53,072 |
| Feb 20, 2025 | 4.87 | 4.90 | 4.76 | 4.85 | 4.85 | 0.83% | 31,832 |
| Feb 19, 2025 | 5.00 | 5.04 | 4.81 | 4.81 | 4.81 | -3.80% | 59,036 |
| Feb 18, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 24,667 |
| Feb 14, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 0.80% | 43,083 |
| Feb 13, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.02 | 0.20% | 43,503 |