Get the Stockscreener App
4.075
0.00%
0.025
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.27%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):