Free Trial

Gaia (GAIA) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free GAIA Stock Alerts
$4.69
+0.02 (+0.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gaia Stock Price Performance

5 Day
Performance
+3.76%
1 Month
Performance
+21.82%
3 Month
Performance
+61.72%
6 Month
Performance
+68.71%
Year-To-Date
Performance
+73.70%
1 Year
Performance
+92.21%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

GAIA Stock Chart for Sunday, June, 2, 2024

GAIA Chart by TradingView

Gaia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.67$4.69
+0.43%		$4.74$4.6016,262 shs$109.98 million
05/30/2024$4.58$4.67
+1.97%		$4.68$4.5312,786 shs$109.51 million
05/29/2024$4.52$4.58
+1.33%		$4.58$4.3323,158 shs$107.40 million
05/28/2024$4.53$4.52
-0.22%		$4.58$4.4441,458 shs$105.99 million
05/27/2024$4.53$4.53$4.60$4.4733,200 shs$106.21 million
05/24/2024$4.49$4.53
+0.89%		$4.60$4.4733,257 shs$106.23 million
05/23/2024$4.50$4.49
-0.22%		$4.52$4.459,523 shs$105.29 million
05/22/2024$4.47$4.50
+0.67%		$4.51$4.3625,930 shs$105.53 million
05/21/2024$4.37$4.47
+2.29%		$4.49$4.3231,542 shs$104.82 million
05/20/2024$4.35$4.37
+0.46%		$4.44$4.1035,354 shs$102.48 million
05/17/2024$4.38$4.35
-0.68%		$4.44$4.3524,544 shs$102.01 million
05/16/2024$4.32$4.38
+1.39%		$4.44$4.3237,429 shs$102.71 million
05/15/2024$4.35$4.32
-0.69%		$4.41$4.3028,134 shs$101.30 million
05/14/2024$4.23$4.35
+2.84%		$4.39$4.2623,976 shs$102.01 million
05/13/2024$4.05$4.23
+4.44%		$4.50$4.12104,964 shs$98.25 million
05/10/2024$4.18$4.05
-3.11%		$4.20$3.9725,040 shs$94.07 million
05/09/2024$3.99$4.18
+4.76%		$4.20$3.9961,846 shs$97.09 million
05/08/2024$3.74$3.99
+6.68%		$4.31$3.8485,279 shs$92.67 million
05/07/2024$3.52$3.74
+6.25%		$4.04$3.7421,605 shs$86.88 million
05/06/2024$3.85$3.52
-8.57%		$3.91$3.4656,926 shs$81.77 million
05/03/2024$3.85$3.85$3.96$3.8520,805 shs$89.44 million
05/02/2024$3.74$3.85
+2.94%		$4.05$3.7424,860 shs$89.44 million
05/01/2024$3.87$3.74
-3.36%		$4.00$3.6746,063 shs$86.88 million
04/30/2024$4.02$3.87
-3.73%		$4.06$3.7542,670 shs$89.90 million
04/29/2024$3.89$4.02
+3.34%		$4.09$3.7341,282 shs$93.39 million
04/26/2024$3.95$3.89
-1.52%		$4.05$3.8451,450 shs$90.37 million
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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

Related Companies:
This page (NASDAQ:GAIA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders