Get the Stockscreener App
4.70
3.09%
-0.15
After Hours:
4.71
0.010
+0.21%
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 February 21, 2025, is $4.70.
- 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 129.27% to $4.70 now.
- The 52-week high stock price for GAIA is $6.53, representing a 38.94% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.80, indicating a -40.43% decrease from the current share price, occurred on February 28, 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 18, 2025 | $5.06 | $5.00 | $0.06 | 24,667.0 | -1.19% |
| Feb 14, 2025 | $5.09 | $5.00 | $0.09 | 43,083.0 | +0.80% |
| Feb 13, 2025 | $5.05 | $5.00 | $0.0452 | 43,503.0 | +0.20% |
| Feb 12, 2025 | $5.10 | $5.00 | $0.10 | 63,140.0 | +0.00% |
| Feb 11, 2025 | $5.37 | $5.01 | $0.3562 | 43,653.0 | +0.20% |
| Feb 10, 2025 | $5.06 | $4.87 | $0.19 | 32,062.0 | -0.20% |
| Feb 07, 2025 | $5.05 | $4.98 | $0.07 | 240,667.0 | +0.20% |
| Feb 06, 2025 | $5.19 | $5.00 | $0.1943 | 254,413.0 | -11.97% |
| Feb 05, 2025 | $5.68 | $5.55 | $0.13 | 16,807.0 | +1.25% |
| Feb 04, 2025 | $5.71 | $5.55 | $0.1551 | 5,885.0 | +0.18% |
| Feb 03, 2025 | $5.94 | $5.37 | $0.5733 | 20,124.0 | -0.36% |
| Jan 31, 2025 | $5.95 | $4.90 | $1.05 | 70,733.0 | -3.77% |
| Jan 30, 2025 | $5.85 | $5.64 | $0.21 | 10,445.0 | +3.00% |
| Jan 29, 2025 | $5.81 | $5.65 | $0.1617 | 15,818.0 | -2.07% |
| Jan 28, 2025 | $5.79 | $5.51 | $0.28 | 42,868.0 | +1.94% |
| Jan 27, 2025 | $5.89 | $5.63 | $0.26 | 15,534.0 | -3.24% |
| Jan 24, 2025 | $5.99 | $5.67 | $0.32 | 28,477.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.94 | $4.63 | $1.31 | 984,995.0 | -16.37% |
| 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% |
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):