Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
5.66
0.09 (1.62%)
At close: Sep 09, 2025, 11:59 AM
GAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.62 | 5.84 | 5.57 | 5.57 | 5.57 | 0.18% | 43,157 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.51 | 5.56 | 5.56 | -1.77% | 15,900 |
| Sep 4, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 2.72% | 13,500 |
| Sep 3, 2025 | 5.68 | 5.72 | 5.50 | 5.51 | 5.51 | -2.82% | 20,447 |
| Sep 2, 2025 | 5.69 | 5.79 | 5.52 | 5.67 | 5.67 | -0.18% | 43,200 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.55 | 5.68 | 5.68 | 0.53% | 23,225 |
| Aug 28, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 34,528 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.57 | 5.59 | 5.59 | -1.24% | 41,117 |
| Aug 26, 2025 | 5.50 | 5.72 | 5.50 | 5.66 | 5.66 | 2.54% | 21,147 |
| Aug 25, 2025 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | -4.00% | 37,200 |
| Aug 22, 2025 | 5.27 | 5.77 | 5.19 | 5.75 | 5.75 | 9.73% | 60,649 |
| Aug 21, 2025 | 5.53 | 5.57 | 5.24 | 5.24 | 5.24 | -5.76% | 18,200 |
| Aug 20, 2025 | 5.29 | 5.58 | 5.17 | 5.56 | 5.56 | 5.50% | 49,100 |
| Aug 19, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -0.57% | 32,936 |
| Aug 18, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -1.85% | 50,200 |
| Aug 15, 2025 | 4.89 | 5.49 | 4.87 | 5.40 | 5.40 | 10.66% | 85,000 |
| Aug 14, 2025 | 4.95 | 4.97 | 4.81 | 4.88 | 4.88 | -1.81% | 26,802 |
| Aug 13, 2025 | 5.00 | 5.01 | 4.68 | 4.97 | 4.97 | -2.36% | 34,709 |
| Aug 12, 2025 | 4.50 | 5.09 | 4.31 | 5.09 | 5.09 | 16.21% | 75,241 |
| Aug 11, 2025 | 4.07 | 4.41 | 3.94 | 4.38 | 4.38 | 6.05% | 26,570 |