Gaia Inc (GAIA) Historical Stock Data
3.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIA is up 0.72% a day on average. There have been 18 days where Gaia Inc closed green and 12 days where GAIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.84 | 3.93 | 18.24K |
| 2025-04-16 | 3.84 | 3.85 | ↑$0.01 (0.26%) | 3.75 | 3.90 | 26.85K |
| 2025-04-15 | 3.61 | 3.95 | ↑$0.34 (9.54%) | 3.58 | 4.13 | 78.67K |
| 2025-04-14 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.46 | 3.73 | 42.28K |
| 2025-04-11 | 3.44 | 3.56 | ↑$0.12 (3.49%) | 3.37 | 3.61 | 56.84K |
| 2025-04-10 | 3.24 | 3.39 | ↑$0.15 (4.63%) | 3.24 | 3.53 | 59.95K |
| 2025-04-09 | 3.06 | 3.42 | ↑$0.36 (11.76%) | 2.99 | 3.55 | 87.74K |
| 2025-04-08 | 3.44 | 3.10 | ↓$0.34 (-9.88%) | 3.07 | 3.50 | 27.67K |
| 2025-04-07 | 3.11 | 3.26 | ↑$0.15 (4.82%) | 2.93 | 3.49 | 42.82K |
| 2025-04-04 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.11 | 3.40 | 57.37K |
| 2025-04-03 | 3.80 | 3.53 | ↓$0.27 (-7.11%) | 3.48 | 3.80 | 57.63K |
| 2025-04-02 | 3.81 | 3.95 | ↑$0.15 (3.81%) | 3.80 | 4.06 | 36.87K |
| 2025-04-01 | 3.80 | 3.92 | ↑$0.12 (3.16%) | 3.76 | 3.92 | 15.43K |
| 2025-03-31 | 3.73 | 3.85 | ↑$0.12 (3.22%) | 3.73 | 3.99 | 26.06K |
| 2025-03-28 | 3.84 | 3.69 | ↓$0.15 (-3.78%) | 3.68 | 4.04 | 55.04K |
| 2025-03-27 | 3.83 | 4.00 | ↑$0.17 (4.44%) | 3.83 | 4.05 | 22.04K |
| 2025-03-26 | 3.96 | 3.83 | ↓$0.13 (-3.28%) | 3.83 | 3.96 | 10.76K |
| 2025-03-25 | 4.02 | 4.04 | ↑$0.02 (0.50%) | 3.94 | 4.13 | 22.21K |
| 2025-03-24 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.05 | 4.10 | 3.34K |
| 2025-03-21 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.05 | 4.30 | 65.52K |
| 2025-03-20 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.18 | 4.31 | 12.01K |
| 2025-03-19 | 4.13 | 4.18 | ↑$0.05 (1.21%) | 4.13 | 4.25 | 13.10K |
| 2025-03-18 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.08 | 4.20 | 15.84K |
| 2025-03-17 | 4.30 | 4.15 | ↓$0.15 (-3.49%) | 4.12 | 4.34 | 11.30K |
| 2025-03-14 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.08 | 4.26 | 31.71K |
| 2025-03-13 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.05 | 4.19 | 31.44K |
| 2025-03-12 | 4.02 | 4.17 | ↑$0.15 (3.83%) | 3.94 | 4.17 | 29.44K |
| 2025-03-11 | 4.21 | 4.02 | ↓$0.19 (-4.51%) | 3.91 | 4.36 | 66.26K |
| 2025-03-10 | 3.84 | 4.02 | ↑$0.18 (4.69%) | 3.82 | 4.15 | 29.68K |
| 2025-03-07 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 3.80 | 4.43 | 61.34K |
Create an account or log in to view more rows.
$GAIA what happened?
$GAIA hi hi
$GAIA Like if you’re a bull
$GAIA buy and hold and get rewarded
$GAIA not good
$GAIA Any red I see I shall buy
$GAIA Mindset is key
$GAIA this stock has me so excited i cant sleep!!
$GAIA buying this dip
$GAIA to the moon!