Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
4.92
0.04 (0.82%)
At close: Aug 15, 2025, 10:06 AM
GAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.95 | 4.97 | 4.81 | 4.88 | 4.88 | -1.81% | 26,732 |
| 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 |
| Aug 8, 2025 | 4.38 | 4.38 | 3.91 | 4.13 | 4.13 | -3.05% | 18,700 |
| Aug 7, 2025 | 4.44 | 4.49 | 4.18 | 4.26 | 4.26 | -3.40% | 25,200 |
| Aug 6, 2025 | 4.22 | 4.43 | 4.22 | 4.41 | 4.41 | 4.50% | 34,631 |
| Aug 5, 2025 | 4.14 | 4.23 | 4.08 | 4.22 | 4.22 | 1.69% | 21,900 |
| Aug 4, 2025 | 3.98 | 4.15 | 3.87 | 4.15 | 4.15 | 4.27% | 24,800 |
| Aug 1, 2025 | 4.15 | 4.22 | 3.97 | 3.98 | 3.98 | -5.24% | 23,500 |
| Jul 31, 2025 | 3.96 | 4.25 | 3.96 | 4.20 | 4.20 | 4.74% | 41,642 |
| Jul 30, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 4.01 | -1.47% | 40,226 |
| Jul 29, 2025 | 4.14 | 4.16 | 4.07 | 4.07 | 4.07 | -1.69% | 26,559 |
| Jul 28, 2025 | 4.06 | 4.19 | 4.04 | 4.14 | 4.14 | 1.72% | 35,300 |
| Jul 25, 2025 | 4.11 | 4.11 | 3.93 | 4.07 | 4.07 | -0.25% | 21,400 |
| Jul 24, 2025 | 4.02 | 4.13 | 3.92 | 4.08 | 4.08 | 1.24% | 48,900 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.00 | 4.03 | 4.03 | -2.18% | 16,914 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | 1.48% | 46,584 |
| Jul 21, 2025 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -0.49% | 27,123 |
| Jul 18, 2025 | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | -1.21% | 31,806 |