Gaia Inc. (GAIA)
4.03
0.14 (3.60%)
At close: Apr 21, 2025, 3:59 PM
4.01
-0.50%
After-hours: Apr 21, 2025, 04:05 PM EDT
Gaia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.84 | 3.80 | 3.93 | 3.89 | 3.84 | 3.80 | 3.89 | 3.85 | n/a | 18,239 |
| Apr 16, 2025 | 3.84 | 3.84 | 3.90 | 3.90 | 3.75 | 3.75 | 3.85 | 3.85 | -1.03% | 26,849 |
| Apr 15, 2025 | 3.61 | 3.61 | 4.13 | 4.13 | 3.58 | 3.58 | 3.95 | 3.95 | 2.60% | 78,700 |
| Apr 14, 2025 | 3.56 | 3.56 | 3.73 | 3.73 | 3.46 | 3.46 | 3.56 | 3.56 | -9.87% | 42,300 |
| Apr 11, 2025 | 3.44 | 3.44 | 3.61 | 3.61 | 3.37 | 3.37 | 3.56 | 3.56 | 0.00% | 56,838 |
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.