Free Trial

Gaia (GAIA) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free GAIA Stock Alerts
$4.51
+0.04 (+0.89%)
(As of 01:58 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gaia Stock Price Performance

5 Day
Performance
+3.68%
1 Month
Performance
+17.14%
3 Month
Performance
+56.60%
6 Month
Performance
+69.55%
Year-To-Date
Performance
+67.04%
1 Year
Performance
+68.91%
Receive GAIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

GAIA Stock Chart for Wednesday, May, 22, 2024

GAIA Chart by TradingView

Gaia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$4.37$4.47
+2.29%		$4.49$4.3231,542 shs$104.82 million
05/20/2024$4.35$4.37
+0.46%		$4.44$4.1035,354 shs$102.48 million
05/17/2024$4.38$4.35
-0.68%		$4.44$4.3524,544 shs$102.01 million
05/16/2024$4.32$4.38
+1.39%		$4.44$4.3237,429 shs$102.71 million
05/15/2024$4.35$4.32
-0.69%		$4.41$4.3028,134 shs$101.30 million
05/14/2024$4.23$4.35
+2.84%		$4.39$4.2623,976 shs$102.01 million
05/13/2024$4.05$4.23
+4.44%		$4.50$4.12104,964 shs$98.25 million
05/10/2024$4.18$4.05
-3.11%		$4.20$3.9725,040 shs$94.07 million
05/09/2024$3.99$4.18
+4.76%		$4.20$3.9961,846 shs$97.09 million
05/08/2024$3.74$3.99
+6.68%		$4.31$3.8485,279 shs$92.67 million
05/07/2024$3.52$3.74
+6.25%		$4.04$3.7421,605 shs$86.88 million
05/06/2024$3.85$3.52
-8.57%		$3.91$3.4656,926 shs$81.77 million
05/03/2024$3.85$3.85$3.96$3.8520,805 shs$89.44 million
05/02/2024$3.74$3.85
+2.94%		$4.05$3.7424,860 shs$89.44 million
05/01/2024$3.87$3.74
-3.36%		$4.00$3.6746,063 shs$86.88 million
04/30/2024$4.02$3.87
-3.73%		$4.06$3.7542,670 shs$89.90 million
04/29/2024$3.89$4.02
+3.34%		$4.09$3.7341,282 shs$93.39 million
04/26/2024$3.95$3.89
-1.52%		$4.05$3.8451,450 shs$90.37 million
04/25/2024$4.02$3.95
-1.74%		$4.07$3.8866,609 shs$91.76 million
04/24/2024$3.97$4.02
+1.26%		$4.08$3.9747,283 shs$93.39 million
04/23/2024$3.85$3.97
+3.12%		$4.00$3.7618,794 shs$92.22 million
04/22/2024$3.93$3.85
-2.04%		$4.05$3.7547,624 shs$89.44 million
04/19/2024$3.79$3.93
+3.69%		$4.00$3.8356,581 shs$91.28 million
04/18/2024$3.51$3.79
+7.98%		$3.79$3.4242,836 shs$88.04 million
04/17/2024$3.45$3.51
+1.74%		$3.58$3.416,856 shs$81.54 million
04/16/2024$3.65$3.45
-5.48%		$3.68$3.2580,922 shs$80.14 million
04/15/2024$3.65$3.65$3.66$3.634,406 shs$84.79 million
04/12/2024$3.73$3.65
-2.14%		$3.73$3.648,379 shs$84.79 million
04/11/2024$3.68$3.73
+1.36%		$3.75$3.5713,110 shs$86.65 million
04/10/2024$3.74$3.68
-1.60%		$3.75$3.6812,974 shs$85.49 million
04/09/2024$3.64$3.74
+2.89%		$3.76$3.5712,341 shs$86.87 million
04/08/2024$3.50$3.64
+3.86%		$3.64$3.477,513 shs$84.44 million
04/05/2024$3.37$3.50
+3.86%		$3.58$3.3213,963 shs$80.54 million
04/04/2024$3.77$3.37
-10.61%		$3.81$3.3345,199 shs$77.54 million
04/03/2024$3.48$3.77
+8.33%		$3.94$3.38126,670 shs$86.75 million
04/02/2024$3.20$3.48
+8.75%		$3.63$3.18177,536 shs$80.08 million
04/01/2024$3.08$3.20
+3.90%		$3.20$3.0324,739 shs$73.63 million
03/29/2024$3.08$3.08$3.14$2.8669,480 shs$70.87 million
03/28/2024$2.90$3.08
+6.21%		$3.14$2.8669,480 shs$70.87 million
03/27/2024$2.91$2.90
-0.34%		$2.94$2.8540,251 shs$66.73 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
03/26/2024$2.91$2.91$3.00$2.9021,093 shs$66.96 million
03/25/2024$2.95$2.91
-1.36%		$3.01$2.919,725 shs$66.96 million
03/22/2024$2.93$2.95
+0.68%		$2.95$2.9117,519 shs$67.88 million
03/21/2024$2.97$2.93
-1.35%		$2.98$2.916,518 shs$67.42 million
03/20/2024$2.92$2.97
+1.71%		$2.98$2.9266,313 shs$68.34 million
03/19/2024$2.95$2.92
-1.02%		$3.01$2.9212,483 shs$67.19 million
03/18/2024$3.00$2.95
-1.67%		$3.01$2.95106,352 shs$67.88 million
03/15/2024$2.98$3.00
+0.67%		$3.02$2.9330,250 shs$69.03 million
03/14/2024$2.95$2.98
+1.02%		$2.98$2.9419,246 shs$68.57 million
03/13/2024$2.95$2.95
+0.17%		$2.96$2.9322,042 shs$67.88 million
03/12/2024$2.91$2.95
+1.20%		$3.00$2.918,291 shs$67.76 million
03/11/2024$2.97$2.91
-2.02%		$3.00$2.916,896 shs$66.96 million
03/08/2024$2.94$2.97
+1.02%		$2.99$2.929,891 shs$68.34 million
03/07/2024$2.96$2.94
-0.68%		$2.99$2.907,467 shs$67.65 million
03/06/2024$2.91$2.96
+1.72%		$3.02$2.8754,422 shs$68.11 million
03/05/2024$2.98$2.91
-2.35%		$3.00$2.9015,649 shs$66.96 million
03/04/2024$2.90$2.98
+2.76%		$3.00$2.8648,309 shs$68.57 million
03/01/2024$2.87$2.90
+1.05%		$2.99$2.8415,913 shs$66.73 million
02/29/2024$2.85$2.87
+0.70%		$2.91$2.8515,615 shs$66.04 million
02/28/2024$2.94$2.85
-3.06%		$2.99$2.8022,943 shs$65.58 million
02/27/2024$2.94$2.94$3.00$2.9250,102 shs$67.65 million
02/26/2024$2.99$2.94
-1.67%		$3.00$2.8553,096 shs$67.65 million
02/23/2024$2.88$2.99
+3.82%		$3.00$2.9034,384 shs$68.80 million
02/22/2024$2.92$2.88
-1.37%		$2.98$2.7825,886 shs$66.27 million
02/21/2024$2.95$2.92
-1.02%		$3.01$2.9020,614 shs$67.19 million

Related Companies:
This page (NASDAQ:GAIA) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Presidential candidate you should REALLY be worried about
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
This military-backed stock “owns” AI market
Porter & Company
Little-known biotech company just had groundbreaking results from a study
Smallcaps Daily
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Crypto 9-5 Escape Plan
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts