4.075
price up icon0.00%   0.025
 
loading

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 July 08, 2025, is $4.075.
  • 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 98.78% to $4.075 now.
  • The 52-week high stock price for GAIA is $6.53, representing a 60.25% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for GAIA is $2.9344, indicating a -27.99% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $4.24 $4.10 $0.1355 4,522.0 +0.00%
Jul 07, 2025 $4.20 $4.05 $0.1438 53,721.0 -3.30%
Jul 03, 2025 $4.29 $4.17 $0.12 34,972.0 -0.24%
Jul 02, 2025 $4.65 $4.21 $0.4408 46,810.0 -8.01%
Jul 01, 2025 $4.63 $4.26 $0.37 77,818.0 +5.24%
Jun 30, 2025 $4.61 $4.29 $0.32 87,044.0 -2.44%
Jun 27, 2025 $4.93 $4.45 $0.479 2,060,610.0 -7.60%
Jun 26, 2025 $4.95 $4.75 $0.20 71,994.0 +2.10%
Jun 25, 2025 $4.83 $4.66 $0.175 50,202.0 +0.00%
Jun 24, 2025 $4.99 $4.59 $0.395 87,815.0 +3.47%
Jun 23, 2025 $4.93 $4.61 $0.32 82,249.0 -5.14%
Jun 20, 2025 $4.95 $4.68 $0.26 81,050.0 -1.22%
Jun 18, 2025 $5.00 $4.88 $0.125 47,849.0 +1.03%
Jun 17, 2025 $5.17 $4.87 $0.30 39,222.0 -6.70%
Jun 16, 2025 $5.23 $5.00 $0.23 39,454.0 +3.16%
Jun 13, 2025 $5.06 $4.87 $0.1944 27,261.0 +1.40%
Jun 12, 2025 $5.05 $4.96 $0.09 43,012.0 +0.40%
Jun 11, 2025 $5.20 $4.95 $0.25 46,383.0 -0.20%
Jun 10, 2025 $5.27 $4.98 $0.2882 47,328.0 -0.40%

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
Jul, 2025 $4.65 $4.05 $0.595 217,843.0 -6.61%
Jun, 2025 $5.37 $4.29 $1.08 3,191,855.0 -14.42%
May, 2025 $5.53 $4.22 $1.31 976,825.0 -2.10%
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%
$29.41
price up icon 0.27%
entertainment NWS
$33.94
price down icon 0.15%
$92.80
price down icon 0.28%
entertainment FOX
$50.52
price up icon 0.28%
$103.12
price up icon 0.57%
$54.98
price up icon 0.29%
Cap:     |  Volume (24h):