Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GAIA Historical Prices

Gaia, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
4.48
Period low
1.16
Period change
-70.18%
DateOpenHighLowCloseChangeVolume
Nov 11, 20261.251.301.251.30+4.00%47,819
Nov 10, 20261.311.311.231.25-2.34%51,406
Nov 9, 20261.291.301.261.28-1.16%21,428
Nov 6, 20261.261.311.251.29+1.17%22,595
Nov 5, 20261.271.281.241.28+0.00%90,796
Nov 4, 20261.321.321.281.28-0.78%116,974
Nov 3, 20261.351.391.261.29-11.03%128,153
Nov 2, 20261.461.471.431.45+0.00%131,062
Oct 30, 20261.431.461.381.45+0.69%79,270
Oct 29, 20261.431.461.421.44+0.00%95,190
Oct 28, 20261.371.471.341.44+4.35%111,637
Oct 27, 20261.271.421.271.38+8.24%98,811
Oct 26, 20261.361.391.271.27-10.84%68,704
Oct 23, 20261.421.451.421.43+0.70%34,241
Oct 22, 20261.411.451.361.42+0.00%133,433
Oct 21, 20261.381.441.351.42+1.43%75,981
Oct 20, 20261.301.431.301.40+8.53%144,207
Oct 19, 20261.351.401.291.29-5.84%156,379
Oct 16, 20261.361.381.321.37+1.48%56,027
Oct 15, 20261.291.361.251.35+3.05%93,429
Oct 14, 20261.321.331.241.31+4.80%276,577
Oct 13, 20261.261.291.201.25-0.79%101,250
Oct 12, 20261.341.351.261.26-5.26%37,069
Oct 9, 20261.401.411.321.33-5.00%32,926
Oct 8, 20261.381.411.331.40+0.00%99,161
Oct 7, 20261.411.441.391.40-0.71%61,726
Oct 6, 20261.401.411.391.41+0.71%48,884
Oct 5, 20261.371.421.371.40+0.72%55,482
Oct 2, 20261.411.461.381.39+0.00%71,009
Oct 1, 20261.361.421.331.39+5.30%96,255
Sep 30, 20261.381.401.321.32-4.69%16,646
Sep 29, 20261.411.461.381.39-2.46%66,261
Sep 28, 20261.321.461.311.42+9.23%181,332
Sep 25, 20261.311.421.291.30-2.26%105,946
Sep 24, 20261.251.341.251.33+7.26%103,941
Sep 23, 20261.261.281.241.24-3.88%43,388
Sep 22, 20261.241.291.241.29+4.03%21,786
Sep 21, 20261.311.321.241.24-6.06%63,738
Sep 18, 20261.281.321.251.32+3.13%52,440
Sep 17, 20261.251.291.241.28+3.23%35,657
Sep 16, 20261.271.321.191.24-3.13%163,316
Sep 15, 20261.231.291.211.28+4.07%111,274
Sep 14, 20261.321.341.221.23-8.89%134,097
Sep 11, 20261.461.461.311.35-9.40%258,316
Sep 9, 20261.611.641.481.49-3.25%33,942
Sep 8, 20261.611.611.511.54-3.75%57,348
Sep 4, 20261.711.751.601.60-4.76%117,698
Sep 3, 20261.681.791.621.68+0.60%164,732
Sep 2, 20261.531.721.521.67+7.05%206,511
Aug 31, 20261.541.581.541.56+0.65%59,839
Aug 28, 20261.591.661.551.55-2.52%35,814
Aug 27, 20261.551.621.501.59+1.92%120,576
Aug 26, 20261.531.571.511.56+1.30%28,811
Aug 25, 20261.481.561.481.54+4.76%44,182
Aug 24, 20261.441.541.441.47+0.68%70,418
Aug 21, 20261.441.461.401.46+1.39%78,913
Aug 20, 20261.501.511.441.44-4.64%64,537
Aug 19, 20261.461.541.401.51+3.42%137,980
Aug 18, 20261.511.531.421.46-3.31%116,741
Aug 17, 20261.401.541.401.51+3.42%115,885
Aug 14, 20261.311.481.311.46+11.45%304,333
Aug 13, 20261.241.311.161.31+8.26%430,559
Aug 12, 20261.301.311.201.21-2.02%398,200
Aug 11, 20261.601.601.201.24-35.00%993,133
Aug 10, 20261.881.951.881.90-0.52%190,309
Aug 7, 20261.901.981.881.91+0.53%27,684
Aug 6, 20261.892.011.881.90+0.00%35,555
Aug 5, 20261.931.951.871.90-0.52%29,739
Aug 4, 20261.871.941.871.91+2.14%36,411
Aug 3, 20261.851.881.831.87+1.08%15,735
Jul 31, 20261.871.911.821.85+0.00%23,886
Jul 30, 20261.851.861.821.85+0.54%39,116
Jul 29, 20261.861.891.831.84-2.13%39,018
Jul 28, 20261.931.931.871.88-1.05%20,622
Jul 27, 20261.871.931.871.90+1.60%34,999
Jul 24, 20261.871.911.861.87+0.54%38,757
Jul 23, 20261.941.951.811.86-3.12%142,513
Jul 22, 20262.052.051.911.92-5.88%66,195
Jul 21, 20262.002.081.942.04+1.49%317,488
Jul 20, 20262.012.061.982.01-0.99%118,141
Jul 17, 20262.052.082.012.03-1.46%48,583
Jul 16, 20262.192.192.052.06-3.74%40,052
Jul 15, 20262.082.182.082.14+2.88%72,275
Jul 14, 20262.162.162.082.08-2.35%43,995
Jul 13, 20262.142.182.092.13-0.47%60,053
Jul 10, 20262.062.142.022.14+3.88%74,750
Jul 9, 20262.022.082.002.06+2.49%124,514
Jul 8, 20262.072.081.982.01-3.37%140,489
Jul 7, 20262.102.152.062.08-0.48%62,330
Jul 6, 20262.082.152.042.09+0.48%95,152
Jul 2, 20262.072.142.062.08+0.97%152,962
Jul 1, 20262.102.212.062.06-1.90%167,748
Jun 30, 20262.142.142.032.10-1.41%240,518
Jun 29, 20262.152.192.042.13+2.40%400,106
Jun 26, 20262.202.382.042.08-8.37%2,748,901
Jun 25, 20262.372.412.242.27-3.81%367,127
Jun 24, 20262.412.542.332.36-1.26%237,931
Jun 23, 20262.332.522.332.39+2.58%269,137
Jun 22, 20262.392.542.322.33-2.10%195,014
Jun 18, 20262.372.442.352.38+1.71%151,757
Jun 17, 20262.422.442.332.34-1.27%67,700
Jun 16, 20262.482.502.372.37-5.58%135,751
Jun 15, 20262.562.602.482.51+0.40%53,907
Jun 12, 20262.552.582.502.50-1.96%40,461
Jun 11, 20262.642.652.482.55-3.41%80,820
Jun 10, 20262.522.752.522.64+4.76%232,639
Jun 9, 20262.362.562.362.52+6.78%196,824
Jun 8, 20262.352.432.312.36+0.43%32,320
Jun 5, 20262.412.422.322.35-2.89%55,626
Jun 4, 20262.282.462.282.42+7.08%165,196
Jun 3, 20262.322.332.232.26-2.59%96,027
Jun 2, 20262.382.382.292.32-2.52%41,941
Jun 1, 20262.352.392.302.38+1.71%56,126
May 29, 20262.422.422.332.34-4.49%65,446
May 28, 20262.392.452.362.45+1.66%62,317
May 27, 20262.372.422.312.41+1.26%48,657
May 26, 20262.482.502.342.38-4.42%131,597
May 22, 20262.362.492.362.49+5.06%115,916
May 21, 20262.512.522.372.37-7.78%83,808
May 20, 20262.402.602.402.57+6.20%112,153
May 19, 20262.392.422.362.42+0.41%50,406
May 18, 20262.412.452.362.41+1.69%51,223
May 15, 20262.522.522.362.37-6.32%107,294
May 14, 20262.512.552.452.53+0.00%62,971
May 13, 20262.482.562.402.53+0.80%80,448
May 12, 20262.352.562.302.51+7.73%138,407
May 11, 20262.562.562.322.33-8.98%105,757
May 8, 20262.452.682.332.56+3.23%235,754
May 7, 20262.472.492.422.48-0.80%69,816
May 6, 20262.582.652.442.50-2.34%140,313
May 5, 20262.863.012.552.56-17.95%149,841
May 4, 20263.213.283.093.12-4.29%63,812
May 1, 20263.103.313.103.26+4.15%72,580
Apr 30, 20262.983.142.983.13+4.68%47,838
Apr 29, 20263.073.102.962.99-3.86%32,935
Apr 28, 20263.033.133.023.11+1.63%49,374
Apr 27, 20263.033.123.023.06+0.33%31,345
Apr 24, 20262.973.052.963.05+1.67%21,960
Apr 23, 20262.973.052.963.00+0.00%22,133
Apr 22, 20262.923.012.923.00+2.39%61,902
Apr 21, 20262.893.072.892.93+0.00%59,260
Apr 20, 20262.912.982.852.93+0.34%76,128
Apr 17, 20262.782.922.782.92+5.80%103,952
Apr 16, 20262.792.812.692.76-1.43%78,236
Apr 15, 20262.762.842.692.80+0.72%71,997
Apr 14, 20262.862.882.732.78-2.80%81,578
Apr 13, 20262.832.882.772.86+0.70%33,559
Apr 10, 20262.742.842.722.84+2.90%34,204
Apr 9, 20262.742.812.692.76-1.08%42,260
Apr 8, 20262.652.802.652.79+7.31%87,117
Apr 7, 20262.582.602.522.60+0.78%53,844
Apr 6, 20262.562.692.542.58+0.78%92,844
Apr 2, 20262.592.592.442.56-2.66%120,869
Apr 1, 20262.772.772.602.63-5.05%102,639
Mar 31, 20262.752.772.712.77+1.47%28,924
Mar 30, 20262.742.772.692.73+0.00%51,934
Mar 27, 20262.812.852.732.73-3.53%34,370
Mar 26, 20262.802.902.722.83+1.07%52,264
Mar 25, 20262.872.872.772.80-1.75%36,458
Mar 24, 20262.932.982.842.85-3.72%50,827
Mar 23, 20263.003.102.922.96-0.67%129,954
Mar 20, 20262.883.012.772.98+3.83%181,134
Mar 19, 20262.983.012.782.87-4.33%143,147
Mar 18, 20263.063.082.983.00-2.91%96,258
Mar 17, 20263.213.213.053.09-2.52%71,331
Mar 16, 20263.153.203.033.17+1.60%75,580
Mar 13, 20263.123.183.063.12-0.64%66,597
Mar 12, 20263.233.393.113.14-3.98%52,802
Mar 11, 20263.083.403.043.27+6.86%150,576
Mar 10, 20263.273.333.003.06-6.99%76,905
Mar 9, 20263.233.293.083.29+1.54%58,166
Mar 6, 20263.113.323.013.24+1.89%127,615
Mar 5, 20263.323.323.123.18-4.50%68,526
Mar 4, 20263.213.343.173.33+4.72%43,635
Mar 3, 20263.173.323.013.18-4.22%107,135
Mar 2, 20263.313.403.253.32-2.06%53,432
Feb 27, 20263.323.433.323.39+0.89%75,518
Feb 26, 20263.403.523.343.36-1.18%50,664
Feb 25, 20263.293.413.223.40+3.98%50,820
Feb 24, 20263.103.283.073.27+5.83%43,744
Feb 23, 20263.203.213.043.09-3.74%134,676
Feb 20, 20263.223.263.183.21-0.31%28,268
Feb 19, 20263.163.233.153.22+0.94%32,152
Feb 18, 20263.183.233.083.19+0.31%56,997
Feb 17, 20263.283.283.133.18-2.75%32,257
Feb 13, 20263.133.283.003.27+7.57%112,779
Feb 12, 20263.153.152.953.04-3.49%109,442
Feb 11, 20263.133.173.003.15+0.64%143,359
Feb 10, 20263.183.313.133.13-1.57%67,286
Feb 9, 20263.233.253.113.18-1.55%68,191
Feb 6, 20263.203.313.193.23+1.89%40,876
Feb 5, 20263.323.323.133.17-4.80%69,986
Feb 4, 20263.413.453.293.33-0.30%40,109
Feb 3, 20263.503.503.293.34-4.84%63,820
Feb 2, 20263.363.583.363.51+3.54%44,599
Jan 30, 20263.383.413.273.39-1.17%59,799
Jan 29, 20263.503.503.353.43-1.15%33,318
Jan 28, 20263.613.633.313.47-3.34%119,771
Jan 27, 20263.623.633.483.59-0.55%45,251
Jan 26, 20263.793.793.553.61-5.25%41,485
Jan 23, 20263.713.863.603.81+2.42%116,199
Jan 22, 20263.673.763.643.72+1.36%53,592
Jan 21, 20263.593.713.543.67+2.80%72,812
Jan 20, 20263.753.833.553.57-6.05%68,237
Jan 16, 20263.674.263.673.80+3.83%288,562
Jan 15, 20263.843.843.653.66-2.40%21,996
Jan 14, 20263.883.993.653.75-4.09%41,310
Jan 13, 20263.683.983.673.91+7.12%187,546
Jan 12, 20263.613.673.543.65+0.55%32,053
Jan 9, 20263.503.693.453.63+3.71%61,129
Jan 8, 20263.503.563.373.50-0.85%116,974
Jan 7, 20263.443.593.283.53+3.22%82,074
Jan 6, 20263.513.533.353.42-2.56%90,944
Jan 5, 20263.493.603.413.51+0.29%81,897
Jan 2, 20263.673.693.443.50-3.58%97,026
Dec 31, 20253.623.683.603.63-0.27%116,291
Dec 30, 20253.633.723.603.64+0.28%88,466
Dec 29, 20253.703.763.603.63-3.46%57,325
Dec 26, 20253.693.783.593.76+1.08%54,650
Dec 24, 20253.703.803.673.72+1.09%69,628
Dec 23, 20253.663.813.393.68+0.00%335,162
Dec 22, 20253.783.823.653.68-2.65%137,005
Dec 19, 20253.944.053.783.78-2.07%173,800
Dec 18, 20253.833.943.763.86+0.78%101,907
Dec 17, 20254.104.103.813.83-5.43%64,731
Dec 16, 20253.974.233.834.05+1.76%80,358
Dec 15, 20254.044.043.893.98-1.49%63,969
Dec 12, 20253.954.093.884.04+2.54%151,096
Dec 11, 20253.743.973.653.94+5.63%116,884
Dec 10, 20253.523.773.523.73+5.97%93,917
Dec 9, 20253.453.843.453.52+2.92%310,744
Dec 8, 20253.593.643.383.42-3.12%52,176
Dec 5, 20253.353.703.323.53+5.37%242,718
Dec 4, 20253.263.373.163.35+2.13%92,268
Dec 3, 20253.403.403.163.28-3.53%264,654
Dec 2, 20253.593.593.333.40-5.29%152,094
Dec 1, 20253.823.823.523.59-6.75%92,544
Nov 28, 20253.853.893.793.85+0.52%22,955
Nov 26, 20253.883.883.653.83-2.05%61,563
Nov 25, 20253.933.943.713.91-0.26%76,728
Nov 24, 20254.024.023.863.92-2.97%98,973
Nov 21, 20253.924.053.854.04+3.06%89,014
Nov 20, 20253.984.023.833.92-1.51%96,863
Nov 19, 20254.004.013.903.98-1.24%54,624
Nov 18, 20253.904.093.904.03+2.81%39,736
Nov 17, 20253.964.003.923.92-1.51%17,385
Nov 14, 20254.024.083.923.98-1.73%32,071
Nov 13, 20254.354.353.974.05-7.11%74,925
Nov 12, 20254.374.484.334.36+0.46%23,899

Daily open, high, low, close and volume for Gaia, Inc. Class A Common Stock (GAIA). Showing 249 trading days. Unadjusted prices.