Gaia, Inc. - Class A Common Stock (GAIA)
3.9500
+0.0300 (0.77%)
NASDAQ · Last Trade: Apr 3rd, 1:18 AM EDT
Historical Prices For Gaia, Inc. - Class A Common Stock (GAIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.81 | 4.06 | 3.80 | 3.95 | 36,870 | 3.95 |
| 4/01/2025 | 3.80 | 3.92 | 3.76 | 3.92 | 15,433 | 3.92 |
| 3/31/2025 | 3.73 | 3.99 | 3.73 | 3.85 | 26,064 | 3.85 |
| 3/28/2025 | 3.84 | 4.04 | 3.68 | 3.69 | 55,035 | 3.69 |
| 3/27/2025 | 3.83 | 4.05 | 3.83 | 4.00 | 22,042 | 4.00 |
| 3/26/2025 | 3.96 | 3.96 | 3.83 | 3.83 | 10,757 | 3.83 |
| 3/25/2025 | 4.02 | 4.13 | 3.94 | 4.04 | 22,208 | 4.04 |
| 3/24/2025 | 4.10 | 4.10 | 4.05 | 4.05 | 3,344 | 4.05 |
| 3/21/2025 | 4.15 | 4.30 | 4.05 | 4.09 | 65,521 | 4.09 |
| 3/20/2025 | 4.20 | 4.31 | 4.18 | 4.18 | 12,009 | 4.18 |
| 3/19/2025 | 4.13 | 4.25 | 4.13 | 4.18 | 13,097 | 4.18 |
| 3/18/2025 | 4.14 | 4.20 | 4.08 | 4.14 | 15,841 | 4.14 |
| 3/17/2025 | 4.30 | 4.34 | 4.12 | 4.15 | 11,300 | 4.15 |
| 3/14/2025 | 4.17 | 4.26 | 4.08 | 4.17 | 31,709 | 4.17 |
| 3/13/2025 | 4.16 | 4.19 | 4.05 | 4.15 | 31,441 | 4.15 |
| 3/12/2025 | 4.02 | 4.17 | 3.94 | 4.17 | 29,441 | 4.17 |
| 3/11/2025 | 4.21 | 4.36 | 3.91 | 4.02 | 66,255 | 4.02 |
| 3/10/2025 | 3.84 | 4.15 | 3.82 | 4.02 | 29,681 | 4.02 |
| 3/07/2025 | 4.17 | 4.43 | 3.80 | 4.10 | 61,341 | 4.10 |
| 3/06/2025 | 4.46 | 4.46 | 4.02 | 4.16 | 41,234 | 4.16 |
| 3/05/2025 | 4.30 | 4.48 | 4.30 | 4.42 | 19,243 | 4.42 |
| 3/04/2025 | 4.37 | 4.42 | 4.19 | 4.28 | 56,732 | 4.28 |
| 3/03/2025 | 4.66 | 4.66 | 4.38 | 4.38 | 45,087 | 4.38 |
| 2/28/2025 | 4.59 | 4.71 | 4.55 | 4.71 | 22,428 | 4.71 |
| 2/27/2025 | 4.68 | 4.73 | 4.55 | 4.58 | 28,590 | 4.58 |
| 2/26/2025 | 4.64 | 4.75 | 4.61 | 4.71 | 27,987 | 4.71 |
| 2/25/2025 | 4.67 | 4.79 | 4.62 | 4.65 | 23,014 | 4.65 |
| 2/24/2025 | 4.63 | 4.80 | 4.61 | 4.62 | 23,829 | 4.62 |
| 2/21/2025 | 4.79 | 4.88 | 4.63 | 4.70 | 53,072 | 4.70 |
| 2/20/2025 | 4.87 | 4.90 | 4.76 | 4.85 | 31,832 | 4.85 |
| 2/19/2025 | 5.00 | 5.04 | 4.81 | 4.81 | 59,027 | 4.81 |
| 2/18/2025 | 5.04 | 5.06 | 5.00 | 5.00 | 24,667 | 5.00 |
| 2/14/2025 | 5.02 | 5.09 | 5.00 | 5.06 | 43,083 | 5.06 |
| 2/13/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 43,503 | 5.02 |
| 2/12/2025 | 5.06 | 5.10 | 5.00 | 5.01 | 63,140 | 5.01 |
| 2/11/2025 | 5.35 | 5.37 | 5.01 | 5.01 | 43,653 | 5.01 |
| 2/10/2025 | 5.01 | 5.06 | 4.87 | 5.00 | 32,062 | 5.00 |
| 2/07/2025 | 5.04 | 5.05 | 4.98 | 5.01 | 240,667 | 5.01 |
| 2/06/2025 | 5.10 | 5.19 | 5.00 | 5.00 | 254,413 | 5.00 |
| 2/05/2025 | 5.58 | 5.68 | 5.55 | 5.68 | 16,910 | 5.68 |
| 2/04/2025 | 5.71 | 5.71 | 5.55 | 5.61 | 5,885 | 5.61 |
| 2/03/2025 | 5.53 | 5.94 | 5.37 | 5.60 | 20,124 | 5.60 |
| 1/31/2025 | 5.77 | 5.95 | 4.90 | 5.62 | 70,733 | 5.62 |
| 1/30/2025 | 5.72 | 5.85 | 5.64 | 5.84 | 10,445 | 5.84 |
| 1/29/2025 | 5.65 | 5.81 | 5.65 | 5.67 | 15,818 | 5.67 |
| 1/28/2025 | 5.68 | 5.79 | 5.51 | 5.79 | 42,868 | 5.79 |
| 1/27/2025 | 5.72 | 5.89 | 5.63 | 5.68 | 15,534 | 5.68 |
| 1/24/2025 | 5.79 | 5.99 | 5.67 | 5.87 | 28,477 | 5.87 |
| 1/23/2025 | 5.51 | 5.85 | 5.18 | 5.85 | 30,126 | 5.85 |
| 1/22/2025 | 5.04 | 5.71 | 4.92 | 5.45 | 30,462 | 5.45 |
| 1/21/2025 | 5.62 | 5.62 | 5.06 | 5.13 | 30,094 | 5.13 |
| 1/17/2025 | 4.67 | 5.42 | 4.65 | 5.26 | 64,109 | 5.26 |
| 1/16/2025 | 4.60 | 4.63 | 4.43 | 4.63 | 26,821 | 4.63 |
| 1/15/2025 | 4.41 | 4.56 | 4.36 | 4.47 | 13,100 | 4.47 |
| 1/14/2025 | 4.17 | 4.41 | 4.17 | 4.20 | 19,545 | 4.20 |
| 1/13/2025 | 4.19 | 4.36 | 4.06 | 4.21 | 19,276 | 4.21 |
| 1/10/2025 | 4.21 | 4.38 | 4.21 | 4.31 | 25,122 | 4.31 |
| 1/08/2025 | 4.44 | 4.45 | 4.21 | 4.28 | 13,691 | 4.28 |
| 1/07/2025 | 4.50 | 4.63 | 4.33 | 4.46 | 21,787 | 4.46 |
| 1/06/2025 | 4.51 | 4.63 | 4.44 | 4.50 | 20,918 | 4.50 |
| 1/03/2025 | 4.53 | 4.73 | 4.47 | 4.52 | 26,935 | 4.52 |