Gaia Inc.

3.89
0.04 (1.04%)
At close: Apr 01, 2025, 3:59 PM
3.93
0.95%
After-hours: Apr 01, 2025, 04:23 PM EDT

Gaia Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.73 3.99 3.73 3.78 0.09 2.44% 26,058
Mar 28, 2025 3.84 4.04 3.68 3.69 -0.31 -7.75% 55,035
Mar 27, 2025 3.83 4.05 3.83 4.00 0.17 4.44% 22,042
Mar 26, 2025 3.96 3.96 3.83 3.83 -0.21 -5.20% 10,757
Mar 25, 2025 4.02 4.13 3.94 4.04 -0.01 -0.25% 22,208
Mar 24, 2025 4.10 4.10 4.05 4.05 -0.04 -0.98% 3,344
Mar 21, 2025 4.15 4.30 4.05 4.09 -0.09 -2.15% 65,521
Mar 20, 2025 4.20 4.31 4.18 4.18 0.00 0.00% 12,009
Mar 19, 2025 4.13 4.25 4.13 4.18 0.04 0.97% 13,100
Mar 18, 2025 4.14 4.20 4.08 4.14 -0.01 -0.24% 15,841
Mar 17, 2025 4.30 4.34 4.12 4.15 -0.02 -0.48% 11,300
Mar 14, 2025 4.17 4.26 4.08 4.17 0.02 0.48% 31,709
Mar 13, 2025 4.16 4.19 4.05 4.15 -0.02 -0.48% 31,441
Mar 12, 2025 4.02 4.17 3.94 4.17 0.15 3.73% 29,441
Mar 11, 2025 4.21 4.36 3.91 4.02 0.00 0.00% 66,300
Mar 10, 2025 3.84 4.15 3.82 4.02 -0.08 -1.95% 29,700
Mar 7, 2025 4.17 4.43 3.80 4.10 -0.06 -1.44% 61,341
Mar 6, 2025 4.47 4.47 4.02 4.16 -0.26 -5.88% 41,235
Mar 5, 2025 4.30 4.48 4.30 4.42 0.14 3.27% 19,243
Mar 4, 2025 4.37 4.42 4.19 4.28 -0.10 -2.28% 56,732
Mar 3, 2025 4.66 4.66 4.38 4.38 -0.33 -7.01% 45,100
Feb 28, 2025 4.59 4.71 4.55 4.71 0.13 2.84% 22,428
Feb 27, 2025 4.68 4.73 4.55 4.58 -0.13 -2.76% 28,600
Feb 26, 2025 4.64 4.75 4.61 4.71 0.06 1.29% 28,000
Feb 25, 2025 4.67 4.80 4.62 4.65 0.03 0.65% 23,014
Feb 24, 2025 4.63 4.80 4.61 4.62 -0.08 -1.70% 23,830
Feb 21, 2025 4.79 4.88 4.63 4.70 -0.15 -3.09% 53,100
Feb 20, 2025 4.87 4.90 4.76 4.85 0.04 0.83% 31,832
Feb 19, 2025 5.00 5.04 4.81 4.81 -0.19 -3.80% 59,036
Feb 18, 2025 5.04 5.06 5.00 5.00 -0.06 -1.19% 24,700
Feb 14, 2025 5.02 5.09 5.00 5.06 0.04 0.80% 43,100
Feb 13, 2025 5.02 5.05 5.00 5.02 0.01 0.20% 43,503
Feb 12, 2025 5.06 5.10 5.00 5.01 0.00 0.00% 63,140
Feb 11, 2025 5.35 5.37 5.01 5.01 0.01 0.20% 43,700
Feb 10, 2025 5.01 5.06 4.87 5.00 -0.01 -0.20% 32,100
Feb 7, 2025 5.04 5.05 4.98 5.01 0.01 0.20% 240,700
Feb 6, 2025 5.10 5.19 5.00 5.00 -0.68 -11.97% 254,431
Feb 5, 2025 5.58 5.68 5.55 5.68 0.07 1.25% 16,910
Feb 4, 2025 5.71 5.71 5.56 5.61 0.01 0.18% 5,900
Feb 3, 2025 5.53 5.94 5.37 5.60 -0.02 -0.36% 20,130
Jan 31, 2025 5.77 5.95 4.90 5.62 -0.22 -3.77% 70,733
Jan 30, 2025 5.72 5.85 5.64 5.84 0.17 3.00% 10,445
Jan 29, 2025 5.65 5.81 5.65 5.67 -0.12 -2.07% 15,819
Jan 28, 2025 5.68 5.79 5.51 5.79 0.11 1.94% 42,900
Jan 27, 2025 5.72 5.89 5.63 5.68 -0.19 -3.24% 15,534
Jan 24, 2025 5.79 5.99 5.67 5.87 0.02 0.34% 28,500
Jan 23, 2025 5.51 5.85 5.18 5.85 0.40 7.34% 30,136
Jan 22, 2025 5.04 5.71 4.92 5.45 0.32 6.24% 30,500
Jan 21, 2025 5.62 5.62 5.06 5.13 -0.13 -2.47% 30,100
Jan 17, 2025 4.67 5.42 4.65 5.26 0.63 13.61% 64,109