Get the Stockscreener App
4.87
2.40%
-0.12
After Hours:
4.84
-0.03
-0.62%
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 September 30, 2024, is $4.87.
- 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 137.56% to $4.87 now.
- The 52-week high stock price for GAIA is $5.35, representing a 9.86% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for GAIA is $2.35, indicating a -51.75% decrease from the current share price, occurred on November 13, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $4.99 | $4.81 | $0.1825 | 20,204.0 | -2.40% |
| Sep 27, 2024 | $5.00 | $4.92 | $0.08 | 32,556.0 | +0.40% |
| Sep 26, 2024 | $5.01 | $4.95 | $0.06 | 5,980.0 | +0.00% |
| Sep 25, 2024 | $5.05 | $4.95 | $0.10 | 23,662.0 | -0.60% |
| Sep 24, 2024 | $5.23 | $4.95 | $0.285 | 20,078.0 | -3.47% |
| Sep 23, 2024 | $5.35 | $5.12 | $0.23 | 40,014.0 | -0.96% |
| Sep 20, 2024 | $5.23 | $5.06 | $0.17 | 75,718.0 | +1.75% |
| Sep 19, 2024 | $5.17 | $5.09 | $0.075 | 17,126.0 | +1.98% |
| Sep 18, 2024 | $5.12 | $4.99 | $0.13 | 17,930.0 | -0.98% |
| Sep 17, 2024 | $5.23 | $5.08 | $0.15 | 17,715.0 | -1.55% |
| Sep 16, 2024 | $5.17 | $4.51 | $0.66 | 47,285.0 | +3.40% |
| Sep 13, 2024 | $5.22 | $4.97 | $0.2491 | 36,208.0 | -1.77% |
| Sep 12, 2024 | $5.14 | $4.94 | $0.2003 | 21,848.0 | +0.99% |
| Sep 11, 2024 | $5.04 | $4.91 | $0.13 | 15,692.0 | +0.80% |
| Sep 10, 2024 | $5.08 | $4.85 | $0.23 | 28,310.0 | +0.00% |
| Sep 09, 2024 | $5.08 | $4.92 | $0.16 | 34,511.0 | +1.01% |
| Sep 06, 2024 | $5.01 | $4.81 | $0.20 | 53,086.0 | +0.81% |
| Sep 05, 2024 | $5.04 | $4.85 | $0.19 | 52,693.0 | +0.20% |
| Sep 04, 2024 | $4.97 | $4.64 | $0.33 | 52,822.0 | +4.70% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $5.35 | $4.51 | $0.84 | 643,147.0 | +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% |
0.29%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):