Get the Stockscreener App
4.27
2.15%
0.09
Gaia Inc Stock (GAIA) Price History
The historical daily chart and data for Gaia Inc stock (GAIA), show that the latest closing stock price as of March 21, 2025, is $4.27.
- Gaia Inc all-time high stock price is $22.75, occurred on June 26, 2018.
- The lowest Gaia Inc stock price recorded was $2.05 on December 29, 2022. Since then, Gaia Inc's stock price has risen over 108.29% to $4.27 now.
- The 52-week high stock price for GAIA is $6.53, representing a 52.93% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.85, indicating a -33.26% decrease from the current share price, occurred on March 27, 2024.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2024 was $8.85. The stock closed the year at $2.38, a loss of over -73.11% for the year.
The table below shows more information about GAIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 21, 2025 | $4.30 | $4.15 | $0.15 | 7,309.0 | +1.67% |
| Mar 20, 2025 | $4.31 | $4.18 | $0.13 | 12,009.0 | +0.00% |
| Mar 19, 2025 | $4.25 | $4.13 | $0.12 | 13,097.0 | +0.97% |
| Mar 18, 2025 | $4.20 | $4.08 | $0.12 | 15,841.0 | -0.24% |
| Mar 17, 2025 | $4.34 | $4.12 | $0.2232 | 11,300.0 | -0.48% |
| Mar 14, 2025 | $4.26 | $4.08 | $0.18 | 31,709.0 | +0.48% |
| Mar 13, 2025 | $4.19 | $4.05 | $0.14 | 31,441.0 | -0.48% |
| Mar 12, 2025 | $4.17 | $3.94 | $0.23 | 29,441.0 | +3.73% |
| Mar 11, 2025 | $4.36 | $3.91 | $0.4517 | 66,255.0 | +0.00% |
| Mar 10, 2025 | $4.15 | $3.82 | $0.3308 | 29,681.0 | -1.95% |
| Mar 07, 2025 | $4.43 | $3.80 | $0.63 | 61,341.0 | -1.44% |
| Mar 06, 2025 | $4.46 | $4.02 | $0.445 | 41,234.0 | -5.88% |
| Mar 05, 2025 | $4.48 | $4.30 | $0.18 | 19,243.0 | +3.27% |
| Mar 04, 2025 | $4.32 | $4.25 | $0.07 | 10,616.0 | -2.28% |
| Mar 03, 2025 | $4.66 | $4.38 | $0.28 | 45,087.0 | -7.01% |
| Feb 28, 2025 | $4.71 | $4.55 | $0.16 | 17,328.0 | +2.84% |
| Feb 27, 2025 | $4.73 | $4.55 | $0.18 | 28,590.0 | -2.76% |
| Feb 26, 2025 | $4.75 | $4.61 | $0.14 | 27,987.0 | +1.29% |
| Feb 25, 2025 | $4.79 | $4.62 | $0.175 | 23,014.0 | +0.65% |
| Feb 24, 2025 | $4.80 | $4.61 | $0.19 | 23,829.0 | -1.70% |
| Feb 21, 2025 | $4.88 | $4.63 | $0.2496 | 53,071.0 | -3.09% |
| Feb 20, 2025 | $4.90 | $4.76 | $0.1429 | 31,822.0 | +0.83% |
| Feb 19, 2025 | $5.04 | $4.81 | $0.23 | 59,027.0 | -3.80% |
Gaia Inc Stock (GAIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaia Inc Stock (GAIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $4.66 | $3.80 | $0.86 | 425,604.0 | -9.77% |
| Feb, 2025 | $5.94 | $4.55 | $1.39 | 1,052,672.0 | -16.19% |
| Jan, 2025 | $5.99 | $4.06 | $1.93 | 555,178.0 | +25.17% |
Gaia Inc Stock (GAIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.19 | $4.22 | $1.97 | 480,934.0 | -27.57% |
| Nov, 2024 | $6.53 | $5.33 | $1.20 | 417,755.0 | +15.01% |
| Oct, 2024 | $5.91 | $4.55 | $1.36 | 811,977.0 | +9.45% |
| Sep, 2024 | $5.35 | $4.51 | $0.84 | 622,943.0 | +2.31% |
| Aug, 2024 | $4.96 | $3.62 | $1.34 | 681,079.0 | -3.45% |
| Jul, 2024 | $5.19 | $4.40 | $0.79 | 411,513.0 | +11.79% |
| Jun, 2024 | $5.02 | $4.12 | $0.9028 | 556,680.0 | -5.97% |
| May, 2024 | $4.74 | $3.46 | $1.28 | 782,545.0 | +22.45% |
| Apr, 2024 | $4.09 | $3.03 | $1.06 | 949,015.0 | +24.35% |
| Mar, 2024 | $3.14 | $2.84 | $0.297 | 591,988.0 | +7.32% |
| Feb, 2024 | $3.10 | $2.78 | $0.32 | 585,684.0 | -1.03% |
| Jan, 2024 | $3.01 | $2.59 | $0.42 | 659,423.0 | +7.41% |
Gaia Inc Stock (GAIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.06 | $2.50 | $0.56 | 1,064,042.0 | +1.12% |
| Nov, 2023 | $2.80 | $2.35 | $0.45 | 602,027.0 | -1.11% |
| Oct, 2023 | $2.93 | $2.47 | $0.46 | 1,032,962.0 | -0.74% |
| Sep, 2023 | $2.79 | $2.29 | $0.50 | 571,828.0 | +10.57% |
| Aug, 2023 | $2.88 | $2.12 | $0.76 | 1,562,325.0 | +4.68% |
| Jul, 2023 | $2.53 | $2.11 | $0.42 | 899,113.0 | +1.73% |
| Jun, 2023 | $2.77 | $2.27 | $0.505 | 404,245.0 | -7.60% |
| May, 2023 | $3.20 | $2.41 | $0.7927 | 917,601.0 | -17.76% |
| Apr, 2023 | $3.33 | $2.70 | $0.63 | 339,622.0 | +9.35% |
| Mar, 2023 | $3.60 | $2.57 | $1.03 | 996,348.0 | -14.98% |
| Feb, 2023 | $3.69 | $2.57 | $1.12 | 528,003.0 | -10.41% |
| Jan, 2023 | $4.03 | $2.29 | $1.74 | 638,420.0 | +53.36% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):