Free Trial
→ Trump Orders 'National Digital Asset Stockpile' (From Crypto 101 Media) (Ad) Buy GAIA Stock  Free GAIA Stock Alerts

Gaia (GAIA) Stock Chart & Stock Price History

Gaia logo
$4.49 +0.04 (+0.90%)
As of 03:52 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Gaia Stock Price Performance

5 Day
Performance
+18.25%
1 Month
Performance
+13.58%
3 Month
Performance
-21.64%
6 Month
Performance
-20.96%
Year-To-Date
Performance
+2.45%
1 Year
Performance
+14.43%
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.

GAIA Stock Chart for Thursday, April, 24, 2025

GAIA Chart by TradingView

Gaia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$4.03$4.45
+10.42%		$4.50$4.00118,555 shs$111.58 million
04/22/2025$4.01$4.03
+0.50%		$4.17$4.0217,722 shs$101.04 million
04/21/2025$3.89$4.01
+3.08%		$4.17$3.6881,884 shs$100.54 million
04/18/2025$3.89$3.89$3.93$3.8418,239 shs$97.53 million
04/17/2025$3.85$3.89
+1.04%		$3.93$3.8418,239 shs$97.53 million
04/16/2025$3.95$3.85
-2.53%		$3.90$3.7526,849 shs$96.53 million
04/15/2025$3.56$3.95
+10.96%		$4.13$3.5878,665 shs$99.04 million
04/14/2025$3.56$3.56$3.73$3.4642,280 shs$89.26 million
04/11/2025$3.39$3.56
+5.01%		$3.61$3.3756,838 shs$89.26 million
04/10/2025$3.42$3.39
-0.88%		$3.53$3.2459,948 shs$85.00 million
04/09/2025$3.10$3.42
+10.32%		$3.55$2.9987,699 shs$85.75 million
04/09/2025$3.10$3.42
+10.32%		$3.55$2.9987,699 shs$85.75 million
04/08/2025$3.26$3.10
-4.91%		$3.50$3.0727,569 shs$77.73 million
04/08/2025$3.26$3.10
-4.91%		$3.50$3.0727,569 shs$77.73 million
04/07/2025$3.30$3.26
-1.21%		$3.49$2.9342,816 shs$81.74 million
04/04/2025$3.53$3.30
-6.52%		$3.40$3.1157,373 shs$82.74 million
04/03/2025$3.95$3.53
-10.63%		$3.80$3.4857,634 shs$88.51 million
04/02/2025$3.92$3.95
+0.77%		$4.06$3.8036,870 shs$99.04 million
04/01/2025$3.85$3.92
+1.82%		$3.92$3.7615,433 shs$98.29 million
03/31/2025$3.69$3.85
+4.34%		$3.99$3.7326,059 shs$96.53 million
03/28/2025$4.00$3.69
-7.75%		$4.04$3.6854,983 shs$92.52 million
03/27/2025$3.83$4.00
+4.44%		$4.05$3.8322,042 shs$100.29 million
03/26/2025$4.04$3.83
-5.20%		$3.96$3.8310,657 shs$96.03 million
03/25/2025$4.05$4.04
-0.25%		$4.13$3.9422,208 shs$101.30 million
03/24/2025$4.09$4.05
-0.98%		$4.10$4.053,344 shs$101.55 million
Related Companies

This page (NASDAQ:GAIA) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
James Altucher: Do not invest in AI unless…
I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Musk’s real agenda in D.C.
In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...
Porter & Company | Sponsored