5 DAY PERFORMANCE
+9.76%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
-14.77%
6 MONTH PERFORMANCE
-11.59%
YEAR-TO-DATE PERFORMANCE
+0.22%
1 YEAR PERFORMANCE
+52.54%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.02 | $4.17 (3.83%) | $4.30 | $3.94 | 29,373 | $94.51 M |
| 03/11/2025 | $4.21 | $4.02 (-4.51%) | $4.36 | $3.91 | 66,255 | $93.81 M |
| 03/10/2025 | $3.84 | $4.02 (4.69%) | $4.15 | $3.82 | 29,700 | $93.81 M |
| 03/07/2025 | $4.17 | $4.10 (-1.68%) | $4.43 | $3.80 | 61,341 | $95.67 M |
| 03/06/2025 | $4.47 | $4.16 (-6.94%) | $4.47 | $4.02 | 41,235 | $97.36 M |
| 03/05/2025 | $4.30 | $4.42 (2.79%) | $4.48 | $4.30 | 19,243 | $103.45 M |
| 03/04/2025 | $4.37 | $4.28 (-2.06%) | $4.42 | $4.19 | 56,732 | $100.17 M |
| 03/03/2025 | $4.66 | $4.38 (-6.01%) | $4.66 | $4.38 | 45,100 | $102.51 M |
| 02/28/2025 | $4.59 | $4.71 (2.61%) | $4.71 | $4.55 | 22,428 | $110.23 M |
| 02/27/2025 | $4.68 | $4.58 (-2.14%) | $4.73 | $4.55 | 28,600 | $107.19 M |
| 02/26/2025 | $4.64 | $4.71 (1.51%) | $4.75 | $4.61 | 28,000 | $110.23 M |
| 02/25/2025 | $4.67 | $4.65 (-0.43%) | $4.80 | $4.62 | 23,014 | $108.83 M |
| 02/24/2025 | $4.63 | $4.62 (-0.22%) | $4.80 | $4.61 | 23,830 | $108.13 M |
| 02/21/2025 | $4.79 | $4.70 (-1.88%) | $4.88 | $4.63 | 53,100 | $110.00 M |
| 02/20/2025 | $4.87 | $4.85 (-0.41%) | $4.90 | $4.76 | 31,832 | $113.51 M |
| 02/19/2025 | $5.00 | $4.81 (-3.8%) | $5.04 | $4.81 | 59,036 | $112.57 M |
| 02/18/2025 | $5.04 | $5.00 (-0.79%) | $5.06 | $5.00 | 24,700 | $117.02 M |
| 02/14/2025 | $5.02 | $5.06 (0.8%) | $5.09 | $5.00 | 43,100 | $118.42 M |
| 02/13/2025 | $5.02 | $5.02 (0%) | $5.05 | $5.00 | 43,503 | $117.49 M |
| 02/12/2025 | $5.06 | $5.01 (-0.99%) | $5.10 | $5.00 | 63,140 | $117.25 M |
| 02/11/2025 | $5.35 | $5.01 (-6.36%) | $5.37 | $5.01 | 43,700 | $117.25 M |
| 02/10/2025 | $5.01 | $5.00 (-0.2%) | $5.06 | $4.87 | 32,100 | $117.02 M |
| 02/07/2025 | $5.04 | $5.01 (-0.6%) | $5.05 | $4.98 | 240,700 | $117.25 M |
| 02/06/2025 | $5.10 | $5.00 (-1.96%) | $5.19 | $5.00 | 254,431 | $117.02 M |
| 02/05/2025 | $5.58 | $5.68 (1.79%) | $5.68 | $5.55 | 16,910 | $132.93 M |
| 02/04/2025 | $5.71 | $5.61 (-1.75%) | $5.71 | $5.56 | 5,900 | $131.30 M |
| 02/03/2025 | $5.53 | $5.60 (1.27%) | $5.94 | $5.37 | 20,130 | $131.06 M |
| 01/31/2025 | $5.77 | $5.62 (-2.6%) | $5.95 | $4.90 | 70,733 | $131.53 M |
| 01/30/2025 | $5.72 | $5.84 (2.1%) | $5.85 | $5.64 | 10,445 | $136.68 M |
| 01/29/2025 | $5.65 | $5.67 (0.35%) | $5.81 | $5.65 | 15,819 | $132.70 M |
| 01/28/2025 | $5.68 | $5.79 (1.94%) | $5.79 | $5.51 | 42,900 | $135.51 M |
| 01/27/2025 | $5.72 | $5.68 (-0.7%) | $5.89 | $5.63 | 15,534 | $132.93 M |
| 01/24/2025 | $5.79 | $5.87 (1.38%) | $5.99 | $5.67 | 28,500 | $137.38 M |
| 01/23/2025 | $5.51 | $5.85 (6.17%) | $5.85 | $5.18 | 30,136 | $136.91 M |
| 01/22/2025 | $5.04 | $5.45 (8.13%) | $5.71 | $4.92 | 30,500 | $127.55 M |
| 01/21/2025 | $5.62 | $5.13 (-8.72%) | $5.62 | $5.06 | 30,100 | $120.06 M |
| 01/17/2025 | $4.67 | $5.26 (12.63%) | $5.42 | $4.65 | 64,109 | $123.11 M |
| 01/16/2025 | $4.60 | $4.63 (0.65%) | $4.63 | $4.43 | 26,821 | $108.36 M |
| 01/15/2025 | $4.41 | $4.47 (1.36%) | $4.56 | $4.36 | 13,100 | $104.62 M |
| 01/14/2025 | $4.17 | $4.20 (0.72%) | $4.41 | $4.17 | 19,545 | $98.30 M |
| 01/13/2025 | $4.19 | $4.21 (0.48%) | $4.36 | $4.06 | 19,300 | $98.53 M |
| 01/10/2025 | $4.21 | $4.31 (2.38%) | $4.38 | $4.21 | 25,122 | $100.87 M |
| 01/08/2025 | $4.44 | $4.28 (-3.6%) | $4.45 | $4.21 | 13,700 | $100.17 M |
| 01/07/2025 | $4.50 | $4.46 (-0.89%) | $4.63 | $4.33 | 21,800 | $104.38 M |
| 01/06/2025 | $4.51 | $4.50 (-0.22%) | $4.63 | $4.44 | 20,918 | $105.32 M |
| 01/03/2025 | $4.53 | $4.52 (-0.22%) | $4.73 | $4.47 | 26,935 | $105.79 M |
| 01/02/2025 | $4.46 | $4.58 (2.69%) | $4.73 | $4.27 | 29,449 | $107.19 M |
| 12/31/2024 | $4.42 | $4.49 (1.58%) | $4.74 | $4.42 | 25,900 | $105.08 M |
| 12/30/2024 | $4.39 | $4.44 (1.14%) | $4.60 | $4.22 | 10,800 | $103.91 M |
| 12/27/2024 | $4.53 | $4.44 (-1.99%) | $4.55 | $4.30 | 17,838 | $103.91 M |
| 12/26/2024 | $4.66 | $4.55 (-2.36%) | $4.74 | $4.43 | 10,200 | $106.49 M |
| 12/24/2024 | $4.73 | $4.67 (-1.27%) | $4.83 | $4.65 | 4,214 | $109.30 M |
| 12/23/2024 | $4.82 | $4.78 (-0.83%) | $4.85 | $4.66 | 9,200 | $111.87 M |
| 12/20/2024 | $4.74 | $4.82 (1.69%) | $4.91 | $4.53 | 18,548 | $112.81 M |
| 12/19/2024 | $4.55 | $4.74 (4.18%) | $4.88 | $4.55 | 44,000 | $110.93 M |
| 12/18/2024 | $4.87 | $4.40 (-9.65%) | $4.88 | $4.38 | 33,288 | $102.98 M |
| 12/17/2024 | $5.39 | $4.98 (-7.61%) | $5.42 | $4.89 | 48,938 | $116.55 M |
| 12/16/2024 | $5.37 | $5.37 (0%) | $5.42 | $5.22 | 21,315 | $125.68 M |
| 12/13/2024 | $5.20 | $5.40 (3.85%) | $5.42 | $5.20 | 13,400 | $126.38 M |
| 12/12/2024 | $5.22 | $5.28 (1.15%) | $5.45 | $5.00 | 29,019 | $123.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
