5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
+33.67%
3 MONTH PERFORMANCE
-6.76%
6 MONTH PERFORMANCE
-3.14%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+40.11%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.79 | $5.24 (9.39%) | $5.32 | $4.59 | 157,107 | $122.28 M |
| 04/29/2025 | $4.91 | $4.76 (-3.05%) | $5.09 | $4.57 | 225,420 | $111.07 M |
| 04/28/2025 | $4.65 | $4.98 (7.1%) | $5.08 | $4.58 | 83,400 | $116.21 M |
| 04/25/2025 | $4.52 | $4.71 (4.2%) | $4.75 | $4.49 | 61,600 | $109.91 M |
| 04/24/2025 | $4.39 | $4.60 (4.78%) | $4.62 | $4.25 | 133,827 | $107.34 M |
| 04/23/2025 | $4.15 | $4.45 (7.23%) | $4.50 | $4.00 | 118,600 | $103.84 M |
| 04/22/2025 | $4.04 | $4.03 (-0.25%) | $4.17 | $4.02 | 17,727 | $94.04 M |
| 04/21/2025 | $3.81 | $4.01 (5.25%) | $4.17 | $3.68 | 81,900 | $93.57 M |
| 04/17/2025 | $3.84 | $3.89 (1.3%) | $3.93 | $3.84 | 18,239 | $90.77 M |
| 04/16/2025 | $3.84 | $3.85 (0.26%) | $3.90 | $3.75 | 26,849 | $89.84 M |
| 04/15/2025 | $3.61 | $3.95 (9.42%) | $4.13 | $3.58 | 78,700 | $92.17 M |
| 04/14/2025 | $3.56 | $3.56 (0%) | $3.73 | $3.46 | 42,300 | $83.07 M |
| 04/11/2025 | $3.44 | $3.56 (3.49%) | $3.61 | $3.37 | 56,838 | $83.07 M |
| 04/10/2025 | $3.24 | $3.39 (4.63%) | $3.53 | $3.24 | 59,948 | $79.11 M |
| 04/09/2025 | $3.06 | $3.42 (11.76%) | $3.55 | $2.99 | 87,744 | $79.81 M |
| 04/08/2025 | $3.44 | $3.10 (-9.88%) | $3.50 | $3.07 | 27,669 | $72.34 M |
| 04/07/2025 | $3.11 | $3.26 (4.82%) | $3.49 | $2.93 | 42,816 | $76.07 M |
| 04/04/2025 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.11 | 57,400 | $77.01 M |
| 04/03/2025 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.48 | 57,634 | $82.37 M |
| 04/02/2025 | $3.81 | $3.95 (3.67%) | $4.06 | $3.80 | 36,900 | $92.17 M |
| 04/01/2025 | $3.80 | $3.92 (3.16%) | $3.92 | $3.76 | 15,433 | $91.47 M |
| 03/31/2025 | $3.73 | $3.85 (3.22%) | $3.99 | $3.73 | 26,100 | $89.84 M |
| 03/28/2025 | $3.84 | $3.69 (-3.91%) | $4.04 | $3.68 | 55,035 | $86.11 M |
| 03/27/2025 | $3.83 | $4.00 (4.44%) | $4.05 | $3.83 | 22,042 | $93.34 M |
| 03/26/2025 | $3.96 | $3.83 (-3.28%) | $3.96 | $3.83 | 10,757 | $89.37 M |
| 03/25/2025 | $4.02 | $4.04 (0.5%) | $4.13 | $3.94 | 22,208 | $94.27 M |
| 03/24/2025 | $4.10 | $4.05 (-1.22%) | $4.10 | $4.05 | 3,344 | $94.51 M |
| 03/21/2025 | $4.15 | $4.09 (-1.45%) | $4.30 | $4.05 | 65,521 | $95.44 M |
| 03/20/2025 | $4.20 | $4.18 (-0.48%) | $4.31 | $4.18 | 12,009 | $97.54 M |
| 03/19/2025 | $4.13 | $4.18 (1.21%) | $4.25 | $4.13 | 13,100 | $97.54 M |
| 03/18/2025 | $4.14 | $4.14 (0%) | $4.20 | $4.08 | 15,841 | $96.61 M |
| 03/17/2025 | $4.30 | $4.15 (-3.49%) | $4.34 | $4.12 | 11,300 | $96.84 M |
| 03/14/2025 | $4.17 | $4.17 (0%) | $4.26 | $4.08 | 31,709 | $97.31 M |
| 03/13/2025 | $4.16 | $4.15 (-0.24%) | $4.19 | $4.05 | 31,441 | $96.84 M |
| 03/12/2025 | $4.02 | $4.17 (3.73%) | $4.17 | $3.94 | 29,441 | $97.31 M |
| 03/11/2025 | $4.21 | $4.02 (-4.51%) | $4.36 | $3.91 | 66,300 | $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 |
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.
