Free Trial

Gaia (GAIA) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GAIA Stock Alerts
$3.95
-0.07 (-1.74%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gaia Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+35.74%
3 Month
Performance
+31.67%
6 Month
Performance
+43.64%
Year-To-Date
Performance
+46.30%
1 Year
Performance
+35.58%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

GAIA Stock Chart for Friday, April, 26, 2024

GAIA Chart by TradingView

Gaia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
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
02/20/2024$2.99$2.95
-1.34%		$3.01$2.9520,579 shs$67.88 million
02/19/2024$2.99$2.99$3.02$2.9637,300 shs$68.80 million
02/16/2024$2.97$2.99
+0.67%		$3.02$2.9637,358 shs$68.80 million
02/15/2024$2.98$2.97
-0.34%		$3.04$2.9716,436 shs$68.34 million
02/14/2024$2.88$2.98
+3.47%		$3.00$2.9120,047 shs$68.57 million
02/13/2024$3.05$2.88
-5.57%		$3.04$2.8818,328 shs$66.27 million
02/12/2024$3.07$3.05
-0.65%		$3.08$3.0513,769 shs$70.18 million
02/09/2024$3.00$3.07
+2.33%		$3.10$3.0358,500 shs$70.64 million
02/08/2024$2.95$3.00
+1.69%		$3.02$2.9225,022 shs$69.03 million
02/07/2024$2.95$2.95$2.95$2.9017,403 shs$67.88 million
02/06/2024$2.93$2.95
+0.68%		$2.97$2.8939,245 shs$67.88 million
02/05/2024$2.94$2.93
-0.34%		$2.97$2.8565,040 shs$67.42 million
02/02/2024$2.96$2.94
-0.68%		$2.97$2.8610,177 shs$67.65 million
02/01/2024$2.90$2.96
+2.07%		$2.98$2.9321,142 shs$68.11 million
01/31/2024$2.93$2.90
-1.02%		$2.97$2.906,375 shs$66.73 million
01/30/2024$2.97$2.93
-1.35%		$3.00$2.9110,080 shs$67.42 million
01/29/2024$3.00$2.97
-1.00%		$3.01$2.9610,171 shs$68.34 million
01/26/2024$2.98$3.00
+0.67%		$3.01$2.9636,736 shs$69.03 million
01/25/2024$2.95$2.98
+1.02%		$3.00$2.9427,843 shs$68.57 million

Related Companies:
This page (NASDAQ:GAIA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings