Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free GAIA Stock Alerts

Gaia (GAIA) Stock Chart & Stock Price History

$4.71
-0.04 (-0.84%)
(As of 10/4/2024 ET)
Compare

Gaia Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
-4.07%
3 Month
Performance
+0.64%
6 Month
Performance
+34.57%
Year-To-Date
Performance
+74.44%
1 Year
Performance
+76.40%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia knows it can’t stand still as AI continues to grow at an exponential rate. That’s why CEO Jensen Huang consistently has his company ahead of the curve when it comes to artificial intelligence. Nvidia’s added $2 trillion in market cap in 2024.
I call these Nvidia’s “Silent Partners.”

GAIA Stock Chart for Saturday, October, 5, 2024

GAIA Chart by TradingView

Gaia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$4.75$4.71
-0.84%		$4.83$4.7144,460 shs$110.43 million
10/03/2024$4.64$4.75
+2.37%		$4.78$4.6030,542 shs$111.37 million
10/02/2024$4.67$4.64
-0.64%		$4.70$4.559,418 shs$108.79 million
10/01/2024$4.87$4.67
-4.11%		$4.93$4.6714,160 shs$109.49 million
09/30/2024$4.99$4.87
-2.40%		$4.99$4.8120,204 shs$114.18 million
09/27/2024$4.97$4.99
+0.40%		$5.00$4.9232,556 shs$117.00 million
09/26/2024$4.97$4.97$5.01$4.955,980 shs$116.53 million
09/25/2024$5.00$4.97
-0.60%		$5.04$4.9523,662 shs$116.55 million
09/24/2024$5.18$5.00
-3.47%		$5.23$4.9520,078 shs$117.23 million
09/23/2024$5.23$5.18
-0.96%		$5.35$5.1240,014 shs$121.45 million
09/20/2024$5.14$5.23
+1.75%		$5.23$5.0693,473 shs$122.62 million
09/19/2024$5.04$5.14
+1.98%		$5.16$5.0917,126 shs$120.51 million
09/18/2024$5.09$5.04
-0.98%		$5.12$4.9917,974 shs$118.17 million
09/17/2024$5.17$5.09
-1.55%		$5.23$5.0817,715 shs$119.34 million
09/16/2024$5.00$5.17
+3.40%		$5.17$4.5147,580 shs$121.22 million
09/13/2024$5.09$5.00
-1.77%		$5.22$4.9936,208 shs$117.25 million
09/12/2024$5.04$5.09
+0.99%		$5.14$4.9421,848 shs$119.34 million
09/11/2024$5.00$5.04
+0.80%		$5.04$4.9115,692 shs$118.17 million
09/10/2024$5.00$5.00$5.08$4.8527,710 shs$117.25 million
09/09/2024$4.95$5.00
+1.01%		$5.08$4.9234,511 shs$117.25 million
09/06/2024$4.91$4.95
+0.81%		$5.01$4.8153,086 shs$116.06 million
09/05/2024$4.90$4.91
+0.20%		$5.04$4.8552,693 shs$115.12 million
09/04/2024$4.68$4.90
+4.70%		$4.97$4.6452,822 shs$114.89 million
09/03/2024$4.76$4.68
-1.68%		$4.75$4.609,505 shs$109.73 million
09/02/2024$4.76$4.76$4.88$4.6648,800 shs$111.60 million
08/30/2024$4.89$4.76
-2.66%		$4.88$4.6648,825 shs$111.60 million
08/29/2024$4.55$4.89
+7.47%		$4.89$4.4348,918 shs$114.65 million
08/28/2024$4.48$4.55
+1.56%		$4.58$4.4113,452 shs$106.68 million
08/27/2024$4.54$4.48
-1.32%		$4.58$4.485,909 shs$105.04 million
08/26/2024$4.20$4.54
+8.10%		$4.69$4.1043,515 shs$106.45 million
08/23/2024$3.90$4.20
+7.69%		$4.45$3.9161,907 shs$98.47 million
08/22/2024$3.65$3.90
+6.85%		$3.95$3.6234,615 shs$91.44 million
08/21/2024$3.83$3.65
-4.70%		$4.01$3.6316,462 shs$85.58 million
08/20/2024$4.00$3.83
-4.25%		$4.05$3.7931,519 shs$89.80 million
08/19/2024$3.94$4.00
+1.52%		$4.10$3.9311,106 shs$93.78 million
08/16/2024$4.08$3.94
-3.43%		$4.14$3.9017,161 shs$92.38 million
08/15/2024$4.02$4.08
+1.49%		$4.14$4.035,962 shs$95.66 million
08/14/2024$4.05$4.02
-0.74%		$4.14$4.0012,407 shs$94.25 million
08/13/2024$4.00$4.05
+1.25%		$4.36$3.9216,668 shs$94.96 million
08/12/2024$4.06$4.00
-1.48%		$4.22$3.9628,489 shs$93.78 million
⭕ [URGENT] Buy Alert just triggered (Ad)

My absolute favorite stock just hit a critical "buy now" trigger price.

Click here for the ticker >>>
08/09/2024$4.23$4.06
-4.02%		$4.47$4.0247,854 shs$95.19 million
08/08/2024$4.29$4.23
-1.40%		$4.36$4.0466,070 shs$99.18 million
08/07/2024$4.36$4.29
-1.61%		$4.45$4.1856,942 shs$100.58 million
08/06/2024$4.21$4.36
+3.56%		$4.42$4.1427,178 shs$102.23 million
08/05/2024$4.52$4.21
-6.86%		$4.28$4.0034,290 shs$98.72 million
08/02/2024$4.84$4.52
-6.61%		$4.74$4.4831,257 shs$105.99 million
08/01/2024$4.93$4.84
-1.83%		$4.94$4.7016,367 shs$113.50 million
07/31/2024$4.99$4.93
-1.20%		$5.08$4.9019,163 shs$115.61 million
07/30/2024$4.91$4.99
+1.63%		$5.09$4.938,009 shs$117.02 million
07/29/2024$5.07$4.91
-3.16%		$5.09$4.9113,567 shs$115.14 million
07/26/2024$4.97$5.07
+2.01%		$5.10$4.9312,972 shs$118.89 million
07/25/2024$4.91$4.97
+1.22%		$5.19$4.9514,535 shs$116.55 million
07/24/2024$4.98$4.91
-1.41%		$5.00$4.8810,666 shs$115.14 million
07/23/2024$4.95$4.98
+0.61%		$5.02$4.9427,051 shs$116.78 million
07/22/2024$4.86$4.95
+1.85%		$4.95$4.7717,041 shs$116.06 million
07/19/2024$4.71$4.86
+3.18%		$4.91$4.7123,397 shs$113.97 million
07/18/2024$4.94$4.71
-4.66%		$4.94$4.7119,947 shs$110.45 million
07/17/2024$4.80$4.94
+2.92%		$4.94$4.7627,216 shs$115.82 million
07/16/2024$4.67$4.80
+2.78%		$4.94$4.7122,834 shs$112.56 million
07/15/2024$4.62$4.67
+1.08%		$4.83$4.6024,820 shs$109.51 million
07/12/2024$4.58$4.62
+0.87%		$4.73$4.5821,672 shs$108.34 million
07/11/2024$4.62$4.58
-0.87%		$4.68$4.4026,251 shs$107.40 million
07/10/2024$4.51$4.62
+2.44%		$4.66$4.5134,999 shs$108.34 million
07/09/2024$4.66$4.51
-3.22%		$4.65$4.5116,426 shs$105.76 million
07/08/2024$4.68$4.66
-0.43%		$4.70$4.5812,629 shs$109.26 million
07/05/2024$4.52$4.68
+3.54%		$4.74$4.4713,745 shs$109.75 million
07/04/2024$4.52$4.52$4.73$4.4818,501 shs$105.99 million

Related Companies:

This page (NASDAQ:GAIA) was last updated on 10/5/2024 by MarketBeat.com Staff
From Our Partners
The panic button has already been pressed
If you missed it, my emergency election broadcast is now available on replay.
Porter & Company | Sponsored
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored