Get the Stockscreener App
4.82
1.69%
0.08
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 December 20, 2024, is $4.82.
- 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 135.12% to $4.82 now.
- The 52-week high stock price for GAIA is $6.53, representing a 35.48% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.56, indicating a -46.89% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $4.91 | $4.53 | $0.3754 | 18,548.0 | +1.69% |
| Dec 19, 2024 | $4.88 | $4.55 | $0.33 | 43,963.0 | +7.73% |
| Dec 18, 2024 | $4.88 | $4.38 | $0.50 | 33,176.0 | -11.65% |
| Dec 17, 2024 | $5.42 | $4.89 | $0.5278 | 48,925.0 | -7.26% |
| Dec 16, 2024 | $5.42 | $5.22 | $0.20 | 21,315.0 | -0.56% |
| Dec 13, 2024 | $5.42 | $5.20 | $0.22 | 13,391.0 | +2.27% |
| Dec 12, 2024 | $5.45 | $5.00 | $0.4471 | 28,819.0 | +0.38% |
| Dec 11, 2024 | $5.60 | $5.24 | $0.3599 | 34,007.0 | -6.24% |
| Dec 10, 2024 | $5.80 | $5.60 | $0.20 | 16,000.0 | -3.28% |
| Dec 09, 2024 | $6.02 | $5.60 | $0.42 | 27,726.0 | -3.49% |
| Dec 06, 2024 | $6.02 | $5.80 | $0.22 | 18,185.0 | +1.86% |
| Dec 05, 2024 | $6.15 | $5.89 | $0.2599 | 32,776.0 | -3.12% |
| Dec 04, 2024 | $6.11 | $5.92 | $0.19 | 19,052.0 | +2.87% |
| Dec 03, 2024 | $6.03 | $5.90 | $0.13 | 25,170.0 | -1.50% |
| Dec 02, 2024 | $6.19 | $5.88 | $0.31 | 47,676.0 | -1.96% |
| Nov 29, 2024 | $6.22 | $6.04 | $0.18 | 4,961.0 | +0.66% |
| Nov 27, 2024 | $6.21 | $6.03 | $0.18 | 8,113.0 | +0.50% |
| Nov 26, 2024 | $6.22 | $5.95 | $0.27 | 28,152.0 | -3.04% |
| Nov 25, 2024 | $6.48 | $6.20 | $0.28 | 46,776.0 | -3.33% |
| Nov 22, 2024 | $6.53 | $6.14 | $0.39 | 20,511.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $6.19 | $4.38 | $1.81 | 447,277.0 | -21.37% |
| 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% |
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% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):