-
5 DAY PERFORMANCE
-0.98% -
1 MONTH PERFORMANCE
+17.28% -
3 MONTH PERFORMANCE
+51.00% -
6 MONTH PERFORMANCE
+49.14% -
YEAR-TO-DATE PERFORMANCE
+123.70% -
1 YEAR PERFORMANCE
+149.59%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $6.08 | $6.04 (-0.74%) | $6.10 | $6.00 | 18,586 | $140.89 M |
| 11/11/2024 | $6.12 | $6.07 (-0.82%) | $6.15 | $5.99 | 22,857 | $142.06 M |
| 11/08/2024 | $6.16 | $6.10 (-0.97%) | $6.16 | $6.10 | 6,800 | $142.76 M |
| 11/07/2024 | $6.02 | $6.10 (1.33%) | $6.19 | $6.00 | 16,029 | $142.76 M |
| 11/06/2024 | $6.30 | $5.98 (-5.08%) | $6.30 | $5.88 | 19,000 | $139.96 M |
| 11/05/2024 | $5.42 | $5.96 (9.96%) | $6.10 | $5.42 | 27,611 | $139.49 M |
| 11/04/2024 | $5.46 | $5.47 (0.18%) | $5.59 | $5.41 | 19,808 | $128.02 M |
| 11/01/2024 | $5.49 | $5.41 (-1.46%) | $5.49 | $5.34 | 6,700 | $126.62 M |
| 10/31/2024 | $5.48 | $5.33 (-2.74%) | $5.48 | $5.29 | 7,200 | $124.57 M |
| 10/30/2024 | $5.27 | $5.44 (3.23%) | $5.48 | $5.25 | 15,648 | $127.14 M |
| 10/29/2024 | $5.58 | $5.26 (-5.73%) | $5.73 | $5.25 | 18,043 | $122.94 M |
| 10/28/2024 | $5.78 | $5.61 (-2.94%) | $5.81 | $5.61 | 17,030 | $131.12 M |
| 10/25/2024 | $5.85 | $5.74 (-1.88%) | $5.86 | $5.65 | 44,500 | $134.16 M |
| 10/24/2024 | $5.82 | $5.82 (0%) | $5.91 | $5.63 | 60,000 | $136.03 M |
| 10/23/2024 | $5.78 | $5.89 (1.9%) | $5.90 | $5.63 | 37,900 | $137.66 M |
| 10/22/2024 | $5.71 | $5.78 (1.23%) | $5.81 | $5.44 | 37,300 | $135.09 M |
| 10/21/2024 | $5.44 | $5.67 (4.23%) | $5.73 | $5.44 | 39,010 | $132.52 M |
| 10/18/2024 | $5.30 | $5.40 (1.89%) | $5.55 | $5.25 | 38,048 | $126.21 M |
| 10/17/2024 | $5.33 | $5.31 (-0.38%) | $5.37 | $5.29 | 5,500 | $124.11 M |
| 10/16/2024 | $5.46 | $5.29 (-3.11%) | $5.46 | $5.26 | 6,621 | $123.64 M |
| 10/15/2024 | $5.50 | $5.43 (-1.27%) | $5.51 | $5.42 | 53,022 | $126.91 M |
| 10/14/2024 | $5.18 | $5.42 (4.63%) | $5.46 | $5.18 | 80,158 | $126.68 M |
| 10/11/2024 | $5.06 | $5.15 (1.78%) | $5.24 | $5.06 | 63,441 | $120.37 M |
| 10/10/2024 | $4.93 | $5.10 (3.45%) | $5.15 | $4.93 | 50,700 | $119.20 M |
| 10/09/2024 | $4.85 | $4.91 (1.24%) | $4.98 | $4.72 | 52,800 | $114.76 M |
| 10/08/2024 | $4.65 | $4.87 (4.73%) | $4.91 | $4.65 | 50,718 | $113.82 M |
| 10/07/2024 | $4.67 | $4.57 (-2.14%) | $4.80 | $4.57 | 36,433 | $106.81 M |
| 10/04/2024 | $4.75 | $4.71 (-0.84%) | $4.83 | $4.71 | 44,500 | $110.08 M |
| 10/03/2024 | $4.64 | $4.75 (2.37%) | $4.78 | $4.60 | 30,542 | $111.02 M |
| 10/02/2024 | $4.60 | $4.64 (0.87%) | $4.70 | $4.55 | 9,419 | $108.45 M |
| 10/01/2024 | $4.90 | $4.67 (-4.69%) | $4.93 | $4.67 | 14,200 | $109.15 M |
| 09/30/2024 | $4.94 | $4.87 (-1.42%) | $4.99 | $4.81 | 20,204 | $113.82 M |
| 09/27/2024 | $4.98 | $4.99 (0.2%) | $5.00 | $4.92 | 32,600 | $116.63 M |
| 09/26/2024 | $4.97 | $4.97 (0%) | $5.01 | $4.95 | 6,000 | $116.16 M |
| 09/25/2024 | $5.05 | $4.97 (-1.58%) | $5.05 | $4.95 | 23,700 | $116.16 M |
| 09/24/2024 | $5.20 | $5.00 (-3.85%) | $5.23 | $4.95 | 20,100 | $116.86 M |
| 09/23/2024 | $5.25 | $5.18 (-1.33%) | $5.35 | $5.12 | 40,014 | $121.07 M |
| 09/20/2024 | $5.12 | $5.23 (2.15%) | $5.23 | $5.06 | 93,500 | $122.24 M |
| 09/19/2024 | $5.11 | $5.14 (0.59%) | $5.17 | $5.09 | 17,126 | $120.13 M |
| 09/18/2024 | $5.11 | $5.04 (-1.37%) | $5.12 | $4.99 | 18,000 | $117.79 M |
| 09/17/2024 | $5.12 | $5.09 (-0.59%) | $5.23 | $5.08 | 17,725 | $118.96 M |
| 09/16/2024 | $5.01 | $5.17 (3.19%) | $5.17 | $4.51 | 47,600 | $120.83 M |
| 09/13/2024 | $5.10 | $5.00 (-1.96%) | $5.22 | $4.97 | 36,208 | $116.86 M |
| 09/12/2024 | $5.00 | $5.09 (1.8%) | $5.14 | $4.94 | 21,848 | $118.96 M |
| 09/11/2024 | $4.98 | $5.04 (1.2%) | $5.04 | $4.91 | 15,700 | $117.79 M |
| 09/10/2024 | $4.94 | $5.00 (1.21%) | $5.08 | $4.85 | 28,310 | $116.86 M |
| 09/09/2024 | $4.92 | $5.00 (1.63%) | $5.08 | $4.92 | 34,511 | $116.86 M |
| 09/06/2024 | $4.87 | $4.95 (1.64%) | $5.01 | $4.81 | 53,125 | $115.69 M |
| 09/05/2024 | $4.89 | $4.91 (0.41%) | $5.04 | $4.85 | 52,700 | $114.76 M |
| 09/04/2024 | $4.64 | $4.90 (5.6%) | $4.97 | $4.64 | 52,822 | $114.52 M |
| 09/03/2024 | $4.67 | $4.68 (0.21%) | $4.75 | $4.60 | 9,505 | $109.38 M |
| 08/30/2024 | $4.83 | $4.76 (-1.45%) | $4.88 | $4.66 | 48,825 | $111.25 M |
| 08/29/2024 | $4.55 | $4.89 (7.47%) | $4.90 | $4.43 | 53,918 | $114.29 M |
| 08/28/2024 | $4.47 | $4.55 (1.79%) | $4.58 | $4.41 | 13,500 | $106.34 M |
| 08/27/2024 | $4.53 | $4.48 (-1.1%) | $4.58 | $4.48 | 5,909 | $104.71 M |
| 08/26/2024 | $4.18 | $4.54 (8.61%) | $4.69 | $4.10 | 43,525 | $106.11 M |
| 08/23/2024 | $3.91 | $4.20 (7.42%) | $4.45 | $3.91 | 61,909 | $98.16 M |
| 08/22/2024 | $3.65 | $3.90 (6.85%) | $3.95 | $3.62 | 34,615 | $91.15 M |
| 08/21/2024 | $3.83 | $3.65 (-4.7%) | $4.01 | $3.63 | 16,500 | $85.31 M |
| 08/20/2024 | $4.02 | $3.83 (-4.73%) | $4.05 | $3.79 | 31,519 | $89.51 M |
| 08/19/2024 | $3.93 | $4.00 (1.78%) | $4.10 | $3.93 | 11,106 | $93.49 M |
| 08/16/2024 | $4.14 | $3.94 (-4.83%) | $4.14 | $3.90 | 17,200 | $92.09 M |
| 08/15/2024 | $4.03 | $4.08 (1.24%) | $4.14 | $4.03 | 6,000 | $95.36 M |
| 08/14/2024 | $4.00 | $4.02 (0.5%) | $4.14 | $4.00 | 12,407 | $93.96 M |
| 08/13/2024 | $3.92 | $4.05 (3.32%) | $4.36 | $3.92 | 16,700 | $94.66 M |
| 08/12/2024 | $4.00 | $4.00 (0%) | $4.22 | $3.96 | 28,500 | $93.49 M |