Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
5.28
0.08 (1.54%)
At close: Jun 03, 2025, 3:59 PM
5.24
-0.76%
After-hours: Jun 03, 2025, 04:04 PM EDT
Gaia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 5.11 | 5.29 | 4.99 | 5.20 | 5.20 | n/a | 29,909 |
| May 30, 2025 | 5.32 | 5.32 | 4.92 | 5.13 | 5.13 | -1.35% | 59,600 |
| May 29, 2025 | 4.87 | 5.32 | 4.83 | 5.32 | 5.32 | 3.70% | 86,500 |
| May 28, 2025 | 4.81 | 4.89 | 4.66 | 4.79 | 4.79 | -9.96% | 46,711 |
| May 27, 2025 | 4.44 | 5.00 | 4.44 | 4.81 | 4.81 | 0.42% | 99,900 |
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.