-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
+1.68% -
3 MONTH PERFORMANCE
+6.84% -
6 MONTH PERFORMANCE
+51.25% -
YEAR-TO-DATE PERFORMANCE
+79.26% -
1 YEAR PERFORMANCE
+77.94%
Gaia, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.94 | $4.87 (-1.42%) | $4.99 | $4.81 | 20,204 | $114.06 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 |
| 08/09/2024 | $4.29 | $4.06 (-5.36%) | $4.47 | $4.02 | 47,900 | $94.89 M |
| 08/08/2024 | $4.05 | $4.23 (4.44%) | $4.36 | $4.04 | 66,100 | $98.86 M |
| 08/07/2024 | $4.35 | $4.29 (-1.38%) | $4.45 | $4.18 | 57,000 | $100.27 M |
| 08/06/2024 | $4.25 | $4.36 (2.59%) | $4.42 | $4.14 | 27,202 | $101.90 M |
| 08/05/2024 | $4.20 | $4.21 (0.24%) | $4.28 | $4.00 | 34,500 | $98.40 M |
| 08/02/2024 | $4.74 | $4.52 (-4.64%) | $4.74 | $4.48 | 31,300 | $105.64 M |
| 08/01/2024 | $4.94 | $4.84 (-2.02%) | $4.96 | $4.70 | 16,400 | $112.10 M |
| 07/31/2024 | $5.00 | $4.93 (-1.4%) | $5.08 | $4.89 | 19,200 | $114.18 M |
| 07/30/2024 | $4.93 | $4.99 (1.22%) | $5.09 | $4.93 | 8,009 | $115.57 M |
| 07/29/2024 | $5.18 | $4.91 (-5.21%) | $5.18 | $4.91 | 13,600 | $113.72 M |
| 07/26/2024 | $5.01 | $5.07 (1.2%) | $5.10 | $4.93 | 13,000 | $117.43 M |
| 07/25/2024 | $4.95 | $4.97 (0.4%) | $5.19 | $4.95 | 14,535 | $115.11 M |
| 07/24/2024 | $5.00 | $4.91 (-1.8%) | $5.00 | $4.88 | 10,700 | $113.72 M |
| 07/23/2024 | $4.94 | $4.98 (0.81%) | $5.02 | $4.94 | 27,100 | $115.34 M |
| 07/22/2024 | $4.87 | $4.95 (1.64%) | $4.95 | $4.77 | 17,041 | $114.65 M |
| 07/19/2024 | $4.71 | $4.86 (3.18%) | $4.91 | $4.71 | 23,401 | $112.56 M |
| 07/18/2024 | $4.94 | $4.71 (-4.66%) | $4.94 | $4.71 | 19,947 | $109.09 M |
| 07/17/2024 | $4.92 | $4.94 (0.41%) | $4.94 | $4.76 | 27,236 | $114.42 M |
| 07/16/2024 | $4.74 | $4.80 (1.27%) | $4.94 | $4.71 | 22,864 | $111.17 M |
| 07/15/2024 | $4.61 | $4.67 (1.3%) | $4.83 | $4.60 | 24,821 | $108.16 M |
| 07/12/2024 | $4.62 | $4.62 (0%) | $4.73 | $4.58 | 21,692 | $107.00 M |
| 07/11/2024 | $4.68 | $4.58 (-2.14%) | $4.68 | $4.40 | 26,251 | $106.08 M |
| 07/10/2024 | $4.58 | $4.62 (0.87%) | $4.66 | $4.51 | 34,999 | $107.00 M |
| 07/09/2024 | $4.65 | $4.51 (-3.01%) | $4.65 | $4.51 | 16,426 | $104.46 M |
| 07/08/2024 | $4.70 | $4.66 (-0.85%) | $4.70 | $4.58 | 12,652 | $107.93 M |
| 07/05/2024 | $4.48 | $4.68 (4.46%) | $4.74 | $4.47 | 13,745 | $108.39 M |
| 07/03/2024 | $4.67 | $4.52 (-3.21%) | $4.73 | $4.47 | 18,501 | $104.69 M |
| 07/02/2024 | $4.60 | $4.67 (1.52%) | $4.77 | $4.60 | 12,896 | $108.16 M |
| 07/01/2024 | $4.44 | $4.53 (2.03%) | $4.61 | $4.44 | 13,176 | $104.92 M |