Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
4.310
+0.040 (0.94%)
At close: May 16, 2025, 4:00 PM
4.225
-0.085 (-1.97%)
After-hours: May 16, 2025, 5:41 PM EDT
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.31 | 4.54 | 4.27 | 4.31 | 4.31 | 0.94% | 40,201 |
| May 15, 2025 | 4.40 | 4.50 | 4.22 | 4.27 | 4.27 | -2.84% | 40,847 |
| May 14, 2025 | 4.31 | 4.48 | 4.27 | 4.40 | 4.40 | 3.17% | 28,412 |
| May 13, 2025 | 4.74 | 4.75 | 4.25 | 4.26 | 4.26 | -10.32% | 68,364 |
| May 12, 2025 | 5.32 | 5.32 | 4.75 | 4.75 | 4.75 | -9.70% | 51,545 |
| May 9, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | -1.68% | 38,892 |
| May 8, 2025 | 5.15 | 5.35 | 5.13 | 5.35 | 5.35 | 3.88% | 41,014 |
| May 7, 2025 | 5.07 | 5.34 | 5.06 | 5.15 | 5.15 | 1.58% | 28,070 |
| May 6, 2025 | 5.14 | 5.27 | 5.07 | 5.07 | 5.07 | -5.06% | 30,810 |
| May 5, 2025 | 5.37 | 5.53 | 5.17 | 5.34 | 5.34 | -2.02% | 34,211 |
| May 2, 2025 | 5.19 | 5.45 | 5.07 | 5.45 | 5.45 | 5.01% | 58,425 |
| May 1, 2025 | 5.30 | 5.30 | 4.93 | 5.19 | 5.19 | -0.95% | 80,592 |
| Apr 30, 2025 | 4.79 | 5.32 | 4.59 | 5.24 | 5.24 | 10.08% | 157,128 |
| Apr 29, 2025 | 4.91 | 5.09 | 4.57 | 4.76 | 4.76 | -4.42% | 225,420 |
| Apr 28, 2025 | 4.65 | 5.08 | 4.58 | 4.98 | 4.98 | 5.73% | 83,369 |
| 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 |