Gaia, Inc. (GAIA) Charts

$5.68

north_east
$0.07 (1.25%)
Day's range
$5.55
Day's range
$5.68

5 DAY PERFORMANCE

+1.07%

1 MONTH PERFORMANCE

+26.22%

3 MONTH PERFORMANCE

-5.02%

6 MONTH PERFORMANCE

+30.28%

YEAR-TO-DATE PERFORMANCE

+26.50%

1 YEAR PERFORMANCE

+92.54%

Gaia, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
12/11/2024 $5.52 $5.26 (-4.71%) $5.60 $5.24 34,200 $123.11 M
12/10/2024 $5.80 $5.61 (-3.28%) $5.80 $5.60 16,000 $131.30 M
12/09/2024 $6.02 $5.80 (-3.65%) $6.02 $5.60 27,726 $135.74 M
12/06/2024 $5.89 $6.01 (2.04%) $6.02 $5.80 18,201 $140.66 M
12/05/2024 $6.04 $5.90 (-2.32%) $6.15 $5.89 32,800 $138.08 M
12/04/2024 $5.94 $6.09 (2.53%) $6.11 $5.92 19,100 $142.53 M
12/03/2024 $6.03 $5.92 (-1.82%) $6.03 $5.90 25,200 $138.55 M
12/02/2024 $6.19 $6.01 (-2.91%) $6.19 $5.88 47,700 $140.66 M
11/29/2024 $6.04 $6.13 (1.49%) $6.22 $6.04 5,218 $143.47 M
11/27/2024 $6.03 $6.09 (1%) $6.21 $6.03 8,167 $142.53 M
11/26/2024 $6.22 $6.06 (-2.57%) $6.22 $5.95 28,300 $141.83 M
11/25/2024 $6.38 $6.25 (-2.04%) $6.48 $6.20 46,800 $146.28 M
11/22/2024 $6.25 $6.47 (3.52%) $6.53 $6.14 20,512 $151.42 M
11/21/2024 $5.96 $6.33 (6.21%) $6.43 $5.96 65,236 $148.15 M
11/20/2024 $5.94 $5.95 (0.17%) $5.98 $5.91 12,949 $139.25 M
11/19/2024 $5.98 $5.93 (-0.84%) $5.98 $5.91 9,400 $138.79 M
11/18/2024 $5.99 $5.97 (-0.33%) $6.07 $5.92 12,916 $139.72 M
11/15/2024 $5.95 $5.96 (0.17%) $6.08 $5.62 34,731 $139.49 M
11/14/2024 $6.01 $6.09 (1.33%) $6.10 $5.93 19,400 $142.53 M
11/13/2024 $6.02 $5.99 (-0.5%) $6.03 $5.90 12,300 $140.19 M
11/12/2024 $6.08 $6.02 (-0.99%) $6.10 $5.99 23,900 $140.89 M
11/11/2024 $6.12 $6.07 (-0.82%) $6.15 $5.99 22,900 $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