Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
4.26
-0.49 (-10.32%)
At close: May 13, 2025, 3:59 PM
4.26
-0.12%
After-hours: May 13, 2025, 04:05 PM EDT
Gaia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.32 | 5.32 | 4.75 | 4.75 | 4.75 | n/a | 51,386 |
| May 9, 2025 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | 10.74% | 38,900 |
| May 8, 2025 | 5.15 | 5.35 | 5.13 | 5.35 | 5.35 | 1.71% | 41,014 |
| May 7, 2025 | 5.07 | 5.34 | 5.06 | 5.15 | 5.15 | -3.74% | 28,100 |
| May 6, 2025 | 5.14 | 5.27 | 5.07 | 5.07 | 5.07 | -1.55% | 30,810 |
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.