Get the Stockscreener App
5.20
1.87%
-0.14
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 May 06, 2025, is $5.20.
- 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 153.66% to $5.20 now.
- The 52-week high stock price for GAIA is $6.53, representing a 25.58% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.9344, indicating a -43.57% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $5.26 | $5.09 | $0.17 | 4,277.0 | -1.50% |
| May 05, 2025 | $5.53 | $5.17 | $0.3617 | 34,211.0 | -2.02% |
| May 02, 2025 | $5.45 | $5.07 | $0.38 | 58,425.0 | +5.01% |
| May 01, 2025 | $5.30 | $4.93 | $0.37 | 80,592.0 | -0.95% |
| Apr 30, 2025 | $5.32 | $4.59 | $0.73 | 157,128.0 | +10.08% |
| Apr 29, 2025 | $5.09 | $4.57 | $0.52 | 225,420.0 | -4.42% |
| Apr 28, 2025 | $5.08 | $4.58 | $0.505 | 83,369.0 | +5.73% |
| Apr 25, 2025 | $4.75 | $4.49 | $0.26 | 61,583.0 | +2.39% |
| Apr 24, 2025 | $4.62 | $4.25 | $0.365 | 133,827.0 | +3.37% |
| Apr 23, 2025 | $4.50 | $4.00 | $0.50 | 118,555.0 | +10.42% |
| Apr 22, 2025 | $4.17 | $4.02 | $0.1482 | 17,722.0 | +0.50% |
| Apr 21, 2025 | $4.17 | $3.68 | $0.489 | 81,884.0 | +3.08% |
| Apr 17, 2025 | $3.93 | $3.84 | $0.09 | 18,239.0 | +1.04% |
| Apr 16, 2025 | $3.90 | $3.75 | $0.155 | 26,849.0 | -2.53% |
| Apr 15, 2025 | $4.13 | $3.58 | $0.5491 | 78,661.0 | +10.96% |
| Apr 14, 2025 | $3.73 | $3.46 | $0.27 | 42,260.0 | +0.00% |
| Apr 11, 2025 | $3.61 | $3.37 | $0.24 | 56,838.0 | +5.01% |
| Apr 10, 2025 | $3.53 | $3.24 | $0.29 | 59,948.0 | -0.88% |
| Apr 09, 2025 | $3.55 | $2.99 | $0.5614 | 87,699.0 | +10.32% |
| Apr 08, 2025 | $3.50 | $3.07 | $0.43 | 27,569.0 | -4.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.53 | $4.93 | $0.6039 | 177,505.0 | +0.38% |
| Apr, 2025 | $5.32 | $2.93 | $2.39 | 1,487,626.0 | +36.10% |
| Mar, 2025 | $4.66 | $3.68 | $0.98 | 623,031.0 | -18.26% |
| 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% |
0.24%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):