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 |