Free Trial

Gaia (GAIA) Stock Chart & Stock Price History

Gaia logo
$5.45 +0.26 (+5.01%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$5.40 -0.04 (-0.83%)
As of 05/2/2025 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gaia Stock Price Performance

5 Day
Performance
+9.44%
1 Month
Performance
+54.39%
3 Month
Performance
-2.68%
6 Month
Performance
+0.74%
Year-To-Date
Performance
+21.38%
1 Year
Performance
+41.56%
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.

GAIA Stock Chart for Sunday, May, 4, 2025

Gaia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$5.19$5.45
+5.01%
$5.45$5.0758,425 shs$136.65 million
05/01/2025$5.24$5.19
-0.95%
$5.30$4.9380,592 shs$130.13 million
04/30/2025$4.76$5.24
+10.08%
$5.32$4.59157,128 shs$131.38 million
04/29/2025$4.98$4.76
-4.42%
$5.09$4.57225,420 shs$119.35 million
04/28/2025$4.71$4.98
+5.73%
$5.08$4.5783,369 shs$124.86 million
04/25/2025$4.60$4.71
+2.39%
$4.75$4.4961,583 shs$118.09 million
04/24/2025$4.45$4.60
+3.37%
$4.61$4.25133,827 shs$115.34 million
04/23/2025$4.03$4.45
+10.42%
$4.50$4.00118,555 shs$111.58 million
04/22/2025$4.01$4.03
+0.50%
$4.17$4.0217,722 shs$101.04 million
04/21/2025$3.89$4.01
+3.08%
$4.17$3.6881,884 shs$100.54 million
04/18/2025$3.89$3.89$3.93$3.8418,239 shs$97.53 million
04/17/2025$3.85$3.89
+1.04%
$3.93$3.8418,239 shs$97.53 million
04/16/2025$3.95$3.85
-2.53%
$3.90$3.7526,849 shs$96.53 million
04/15/2025$3.56$3.95
+10.96%
$4.13$3.5878,665 shs$99.04 million
04/14/2025$3.56$3.56$3.73$3.4642,280 shs$89.26 million
04/11/2025$3.39$3.56
+5.01%
$3.61$3.3756,838 shs$89.26 million
04/10/2025$3.42$3.39
-0.88%
$3.53$3.2459,948 shs$85.00 million
04/09/2025$3.10$3.42
+10.32%
$3.55$2.9987,699 shs$85.75 million
04/09/2025$3.10$3.42
+10.32%
$3.55$2.9987,699 shs$85.75 million
04/08/2025$3.26$3.10
-4.91%
$3.50$3.0727,569 shs$77.73 million
04/08/2025$3.26$3.10
-4.91%
$3.50$3.0727,569 shs$77.73 million
04/07/2025$3.30$3.26
-1.21%
$3.49$2.9342,816 shs$81.74 million
04/04/2025$3.53$3.30
-6.52%
$3.40$3.1157,373 shs$82.74 million
04/03/2025$3.95$3.53
-10.63%
$3.80$3.4857,634 shs$88.51 million
04/02/2025$3.92$3.95
+0.77%
$4.06$3.8036,870 shs$99.04 million

This page (NASDAQ:GAIA) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners