Get the Stockscreener App
3.85
0.00%
+0.00
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 03, 2024, is $3.85.
- 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 87.80% to $3.85 now.
- The 52-week high stock price for GAIA is $4.09, representing a 6.23% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for GAIA is $2.11, indicating a -45.19% decrease from the current share price, occurred on July 27, 2023.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2023 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 03, 2024 | $3.96 | $3.85 | $0.1101 | 20,805.0 | +0.00% |
| May 02, 2024 | $4.05 | $3.73 | $0.32 | 24,860.0 | +2.94% |
| May 01, 2024 | $4.00 | $3.67 | $0.335 | 44,103.0 | -2.35% |
| Apr 30, 2024 | $4.04 | $3.75 | $0.29 | 42,656.0 | -6.13% |
| Apr 29, 2024 | $4.09 | $3.73 | $0.36 | 41,282.0 | +4.88% |
| Apr 26, 2024 | $4.05 | $3.84 | $0.2123 | 51,450.0 | -1.52% |
| Apr 25, 2024 | $4.07 | $3.88 | $0.19 | 66,609.0 | -1.74% |
| Apr 24, 2024 | $4.08 | $3.97 | $0.11 | 47,285.0 | +1.26% |
| Apr 23, 2024 | $4.00 | $3.76 | $0.2368 | 18,794.0 | +3.12% |
| Apr 22, 2024 | $4.05 | $3.75 | $0.3029 | 47,639.0 | -2.04% |
| Apr 19, 2024 | $4.00 | $3.83 | $0.17 | 56,581.0 | +3.69% |
| Apr 18, 2024 | $3.79 | $3.42 | $0.37 | 42,836.0 | +7.98% |
| Apr 17, 2024 | $3.58 | $3.41 | $0.17 | 6,856.0 | +1.74% |
| Apr 16, 2024 | $3.68 | $3.25 | $0.4301 | 80,922.0 | -5.48% |
| Apr 15, 2024 | $3.66 | $3.63 | $0.03 | 4,391.0 | +0.00% |
| Apr 12, 2024 | $3.73 | $3.64 | $0.09 | 8,379.0 | -1.88% |
| Apr 11, 2024 | $3.75 | $3.57 | $0.18 | 13,110.0 | +1.36% |
| Apr 10, 2024 | $3.75 | $3.67 | $0.08 | 12,974.0 | -1.87% |
| Apr 09, 2024 | $3.76 | $3.57 | $0.1898 | 12,341.0 | +2.89% |
| Apr 08, 2024 | $3.63 | $3.47 | $0.165 | 6,876.0 | +3.86% |
| Apr 05, 2024 | $3.58 | $3.32 | $0.26 | 13,963.0 | +3.86% |
| Apr 04, 2024 | $3.87 | $3.33 | $0.5402 | 45,199.0 | -10.61% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.05 | $3.67 | $0.385 | 110,573.0 | +0.52% |
| 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% |
Gaia Inc Stock (GAIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.91 | $2.05 | $0.8629 | 909,639.0 | -8.11% |
| Nov, 2022 | $2.91 | $2.22 | $0.69 | 1,126,419.0 | +10.68% |
| Oct, 2022 | $2.68 | $2.16 | $0.5199 | 898,564.0 | -3.70% |
| Sep, 2022 | $3.68 | $2.43 | $1.25 | 769,549.0 | -26.36% |
| Aug, 2022 | $4.01 | $3.14 | $0.87 | 1,733,276.0 | -16.88% |
| Jul, 2022 | $4.67 | $3.68 | $0.99 | 455,311.0 | -6.59% |
| Jun, 2022 | $5.23 | $4.00 | $1.23 | 878,411.0 | -18.27% |
| May, 2022 | $5.70 | $4.27 | $1.43 | 1,985,673.0 | +5.26% |
| Apr, 2022 | $5.69 | $4.61 | $1.08 | 1,300,189.0 | +0.41% |
| Mar, 2022 | $7.29 | $4.88 | $2.42 | 1,116,192.0 | -27.54% |
| Feb, 2022 | $7.76 | $6.29 | $1.47 | 631,650.0 | -7.49% |
| Jan, 2022 | $9.08 | $6.91 | $2.17 | 744,347.0 | -14.35% |
1.13%
0.36%
Cap:
|
Volume (24h):