Gaia (GAIA) Stock Chart & Stock Price History $3.16 -0.37 (-10.34%) As of 01:48 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Gaia Stock Price Performance 5 Day Performance-14.23%1 Month Performance-26.05%3 Month Performance-29.98%6 Month Performance-32.80%Year-To-Date Performance-29.51%1 Year Performance-6.08% Receive GAIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. Email Address GAIA Stock Chart for Friday, April, 4, 2025 GAIA Chart by TradingViewRemove Ads Gaia Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$3.95$3.53-10.63%$3.80$3.4857,634 shs$88.51 million04/02/2025$3.92$3.95+0.77%$4.06$3.8036,870 shs$99.04 million04/01/2025$3.85$3.92+1.82%$3.92$3.7615,433 shs$98.29 million03/31/2025$3.69$3.85+4.34%$3.99$3.7326,059 shs$96.53 million03/28/2025$4.00$3.69-7.75%$4.04$3.6854,983 shs$92.52 million03/27/2025$3.83$4.00+4.44%$4.05$3.8322,042 shs$100.29 million03/26/2025$4.04$3.83-5.20%$3.96$3.8310,657 shs$96.03 million03/25/2025$4.05$4.04-0.25%$4.13$3.9422,208 shs$101.30 million03/24/2025$4.09$4.05-0.98%$4.10$4.053,344 shs$101.55 million03/21/2025$4.18$4.09-2.15%$4.30$4.0565,519 shs$102.55 million Get the Latest News and Ratings for GAIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$4.18$4.18$4.31$4.1812,009 shs$104.81 million03/19/2025$4.14$4.18+0.97%$4.25$4.1313,097 shs$104.81 million03/18/2025$4.15$4.14-0.24%$4.20$4.0815,841 shs$103.80 million03/17/2025$4.17$4.15-0.48%$4.34$4.1211,300 shs$104.05 million03/14/2025$4.15$4.17+0.48%$4.26$4.0831,709 shs$97.86 million03/13/2025$4.17$4.15-0.48%$4.19$4.0531,441 shs$97.39 million03/12/2025$4.02$4.17+3.73%$4.17$3.9429,441 shs$97.86 million03/11/2025$4.02$4.02$4.36$3.9166,255 shs$94.34 million03/10/2025$4.10$4.02-1.95%$4.15$3.8229,681 shs$94.34 million03/07/2025$4.16$4.10-1.44%$4.43$3.8061,341 shs$96.22 million03/06/2025$4.42$4.16-5.88%$4.47$4.0241,234 shs$97.62 million03/05/2025$4.28$4.42+3.27%$4.48$4.3019,243 shs$103.72 million03/04/2025$4.38$4.28-2.28%$4.42$4.1956,732 shs$100.44 million03/03/2025$4.71$4.38-7.01%$4.66$4.3845,087 shs$102.79 million Related Companies Codere Online Luxembourg Stock Price Chart Golden Heaven Group Stock Price Chart CuriosityStream Stock Price Chart NIP Group Stock Price Chart International Media Acquisition Stock Price Chart Aura FAT Projects Acquisition Stock Price Chart Clover Leaf Capital Stock Price Chart Cineverse Stock Price Chart Allied Gaming & Entertainment Stock Price Chart Kartoon Studios Stock Price Chart Receive GAIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GAIA) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredRUTHLESS Musk Move >> coming June 1?Elon Musk has made headlines with everything from mass layoffs to political drama — but his next move could sh...Paradigm Press | SponsoredNearly $3 Trillion Gone…Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredHow you could profit from Elon’s latest AI breakthroughEvery single one of Elon's projects minted an entire new class of millionaires. And xAI could be next in li...Behind the Markets | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredTrump’s betrayal exposed Fair warning: this will not make for easy viewing. Especially if you voted for Trump, put your faith in hi...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gaia, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gaia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GAIA Stock Free GAIA Stock Alerts