Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
4.46
-0.41 (-8.42%)
At close: Jun 27, 2025, 3:59 PM
4.50
0.87%
After-hours: Jun 27, 2025, 06:50 PM EDT
Gaia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.88 | 4.93 | 4.45 | 4.50 | 4.50 | n/a | 2,062,800 |
| Jun 26, 2025 | 4.79 | 4.95 | 4.75 | 4.87 | 4.87 | 8.22% | 72,000 |
| Jun 25, 2025 | 4.83 | 4.83 | 4.66 | 4.77 | 4.77 | -2.05% | 50,325 |
| Jun 24, 2025 | 4.66 | 4.99 | 4.60 | 4.77 | 4.77 | 0.00% | 87,815 |
| Jun 23, 2025 | 4.88 | 4.93 | 4.61 | 4.61 | 4.61 | -3.35% | 82,249 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.