QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NASDAQ:GAIA

Gaia (GAIA) Stock Chart & Stock Price History

$2.62
-0.06 (-2.24%)
(As of 10/4/2023 ET)
Compare
Today's Range
$2.62
▼
$2.77
50-Day Range
$2.14
▼
$2.73
52-Week Range
$2.05
▼
$4.03
Volume
32,611 shs
Average Volume
37,297 shs
Market Capitalization
$55.41 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Gaia Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
+9.47%
3 Month
Performance
+17.18%
6 Month
Performance
-9.83%
Year-To-Date
Performance
+11.76%
1 Year
Performance
+10.83%
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 Wednesday, October, 4, 2023

GAIA Chart by TradingView

Gaia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$2.66$2.68
+0.75%		$2.70$2.56122,231 shs$56.68 million
10/02/2023$2.72$2.66
-2.21%		$2.84$2.6270,835 shs$56.26 million
09/29/2023$2.60$2.72
+4.62%		$2.79$2.6332,435 shs$57.53 million
09/28/2023$2.42$2.60
+7.44%		$2.64$2.4713,678 shs$54.99 million
09/27/2023$2.48$2.42
-2.42%		$2.57$2.2989,462 shs$51.18 million
09/26/2023$2.58$2.48
-3.88%		$2.53$2.487,187 shs$52.45 million
09/25/2023$2.58$2.58$2.58$2.4023,849 shs$54.57 million
09/22/2023$2.54$2.50
-1.57%		$2.63$2.455,239 shs$52.88 million
09/21/2023$2.49$2.54
+2.01%		$2.61$2.4541,921 shs$53.72 million
09/20/2023$2.73$2.49
-8.79%		$2.70$2.4844,195 shs$52.66 million
09/19/2023$2.63$2.73
+3.80%		$2.75$2.6237,852 shs$57.74 million
09/18/2023$2.50$2.63
+5.20%		$2.63$2.5111,157 shs$55.62 million
09/15/2023$2.59$2.50
-3.47%		$2.62$2.5023,878 shs$52.88 million
09/14/2023$2.47$2.59
+4.86%		$2.59$2.4830,356 shs$54.79 million
09/13/2023$2.50$2.47
-1.20%		$2.50$2.4551,262 shs$52.25 million
09/12/2023$2.50$2.50$2.57$2.4634,721 shs$52.89 million
09/11/2023$2.47$2.50
+1.21%		$2.59$2.4537,250 shs$52.89 million
09/08/2023$2.53$2.46
-2.77%		$2.51$2.4118,243 shs$52.03 million
09/07/2023$2.42$2.53
+4.55%		$2.53$2.3811,151 shs$53.51 million
09/06/2023$2.42$2.42
+0.21%		$2.45$2.4115,657 shs$51.19 million
09/05/2023$2.43$2.42
-0.62%		$2.43$2.3130,218 shs$51.08 million
09/04/2023$2.43$2.43$2.48$2.4311,800 shs$51.39 million
09/01/2023$2.46$2.43
-1.22%		$2.48$2.4311,861 shs$51.40 million
08/31/2023$2.46$2.46$2.49$2.399,376 shs$52.03 million
08/30/2023$2.39$2.46
+2.93%		$2.52$2.4010,448 shs$52.03 million
08/29/2023$2.41$2.39
-0.83%		$2.44$2.3713,822 shs$50.55 million
08/28/2023$2.46$2.41
-2.03%		$2.55$2.3750,867 shs$50.97 million
08/25/2023$2.36$2.46
+4.24%		$2.50$2.2381,500 shs$52.03 million
08/24/2023$2.38$2.36
-0.84%		$2.48$2.2199,058 shs$49.91 million
08/23/2023$2.29$2.38
+3.93%		$2.48$2.24100,205 shs$50.34 million
08/22/2023$2.20$2.29
+4.09%		$2.33$2.2086,592 shs$48.43 million
08/21/2023$2.16$2.20
+1.85%		$2.23$2.1278,812 shs$46.54 million
08/18/2023$2.17$2.16
-0.46%		$2.33$2.1367,097 shs$45.68 million
08/17/2023$2.21$2.17
-1.81%		$2.29$2.1487,491 shs$45.90 million
08/16/2023$2.28$2.21
-3.07%		$2.30$2.18116,559 shs$46.74 million
08/15/2023$2.51$2.28
-9.16%		$2.48$2.27102,605 shs$48.22 million
08/14/2023$2.66$2.51
-5.64%		$2.65$2.4762,717 shs$53.09 million
08/11/2023$2.63$2.65
+0.76%		$2.72$2.4780,164 shs$56.06 million
08/10/2023$2.60$2.63
+1.15%		$2.65$2.5561,576 shs$55.62 million
08/09/2023$2.50$2.60
+4.00%		$2.88$2.4767,270 shs$54.99 million
08/08/2023$2.32$2.50
+7.76%		$2.57$2.3376,915 shs$52.88 million
08/07/2023$2.41$2.32
-3.73%		$2.45$2.3135,568 shs$49.07 million
08/04/2023$2.35$2.41
+2.55%		$2.56$2.3156,413 shs$50.30 million
08/03/2023$2.52$2.35
-6.75%		$2.54$2.3342,872 shs$49.04 million
08/02/2023$2.58$2.52
-2.33%		$2.60$2.4444,398 shs$52.59 million
08/01/2023$2.35$2.58
+9.79%		$2.68$2.22129,649 shs$53.85 million
07/31/2023$2.20$2.35
+6.82%		$2.51$2.2279,129 shs$49.04 million
07/28/2023$2.14$2.20
+2.80%		$2.22$2.1137,045 shs$45.91 million
07/27/2023$2.15$2.14
-0.47%		$2.15$2.1159,920 shs$44.66 million
07/26/2023$2.12$2.15
+1.42%		$2.22$2.1226,114 shs$44.87 million
07/25/2023$2.22$2.12
-4.50%		$2.23$2.1228,965 shs$44.24 million
07/24/2023$2.17$2.22
+2.30%		$2.33$2.20159,020 shs$46.33 million
07/21/2023$2.18$2.17
-0.46%		$2.23$2.1624,143 shs$45.29 million
07/20/2023$2.23$2.18
-2.24%		$2.26$2.1731,475 shs$45.50 million
07/19/2023$2.25$2.23
-0.89%		$2.26$2.1933,249 shs$46.54 million
07/18/2023$2.28$2.25
-1.32%		$2.27$2.2243,540 shs$46.96 million
07/17/2023$2.37$2.28
-3.80%		$2.41$2.2838,096 shs$47.58 million
07/14/2023$2.43$2.37
-2.47%		$2.44$2.3120,281 shs$49.46 million
07/13/2023$2.37$2.43
+2.53%		$2.45$2.3127,455 shs$50.71 million
07/12/2023$2.33$2.37
+1.72%		$2.42$2.2947,626 shs$49.46 million
07/11/2023$2.27$2.33
+2.64%		$2.35$2.283,093 shs$48.63 million
07/10/2023$2.17$2.27
+4.85%		$2.29$2.1720,897 shs$47.38 million
07/07/2023$2.17$2.17
-0.23%		$2.20$2.16138,426 shs$45.19 million
07/06/2023$2.24$2.17
-3.13%		$2.25$2.1619,895 shs$45.29 million
07/05/2023$2.27$2.24
-1.32%		$2.33$2.2430,505 shs$46.75 million
07/04/2023$2.27$2.27$2.30$2.2231,420 shs$47.38 million
07/03/2023$2.31$2.27
-1.73%		$2.29$2.2231,368 shs$47.38 million

Related Companies:
This page (NASDAQ:GAIA) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -