Education
About Us
Working with TipRanks
Follow Us
Gaia Inc (GAIA)
NASDAQ:GAIA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
3.95
4.09
3.88
4.04
4.04
+2.54%
151,096
2.43
Dec 11, 2025
3.74
3.97
3.66
3.94
3.94
+5.63%
116,884
1.92
Dec 10, 2025
3.52
3.77
3.52
3.73
3.73
+5.97%
93,917
1.54
Dec 09, 2025
3.45
3.84
3.45
3.52
3.52
+2.92%
310,744
5.51
Dec 08, 2025
3.59
3.64
3.38
3.42
3.42
-3.12%
52,176
0.93
Dec 05, 2025
3.35
3.70
3.32
3.53
3.53
+5.37%
242,718
4.60
Dec 04, 2025
3.26
3.37
3.16
3.35
3.35
+2.13%
92,268
1.79
Dec 03, 2025
3.40
3.40
3.16
3.28
3.28
-3.53%
264,654
5.57
Dec 02, 2025
3.59
3.59
3.33
3.40
3.40
-5.29%
152,094
3.35
Dec 01, 2025
3.82
3.82
3.53
3.59
3.59
-6.75%
92,544
2.07
Nov 28, 2025
3.85
3.89
3.79
3.85
3.85
+0.52%
22,955
0.51
Nov 26, 2025
3.88
3.88
3.65
3.83
3.83
-2.05%
61,563
1.39
Nov 25, 2025
3.93
3.94
3.71
3.91
3.91
-0.26%
76,728
1.76
Nov 24, 2025
4.02
4.02
3.86
3.92
3.92
-2.97%
98,973
2.33
Nov 21, 2025
3.92
4.05
3.85
4.04
4.04
+3.06%
89,014
2.14
Nov 20, 2025
3.98
4.02
3.83
3.92
3.92
-1.51%
96,863
2.36
Nov 19, 2025
4.00
4.01
3.90
3.98
3.98
-1.24%
54,624
1.35
Nov 18, 2025
3.90
4.09
3.90
4.03
4.03
+2.81%
39,736
0.98
Nov 17, 2025
3.96
4.00
3.92
3.92
3.92
-1.51%
17,385
0.43
Nov 14, 2025
4.02
4.09
3.92
3.98
3.98
-1.73%
32,071
0.78
Nov 13, 2025
4.35
4.35
3.97
4.05
4.05
-7.11%
74,925
1.81
Nov 12, 2025
4.37
4.48
4.33
4.36
4.36
+0.46%
23,899
0.58
Nov 11, 2025
4.37
4.47
4.31
4.34
4.34
0.00%
21,141
0.51
Nov 10, 2025
4.23
4.38
4.23
4.34
4.34
+2.84%
29,792
0.70
Nov 07, 2025
4.27
4.29
4.17
4.22
4.22
-0.71%
25,178
0.60
Nov 06, 2025
4.47
4.47
4.07
4.25
4.25
-5.76%
80,045
1.94
Nov 05, 2025
4.63
4.70
4.34
4.51
4.51
-2.17%
52,234
1.28
Nov 04, 2025
5.05
5.05
4.45
4.61
4.61
-8.71%
66,989
1.66
Nov 03, 2025
4.95
5.14
4.93
5.05
5.05
+1.20%
33,153
0.82
Oct 31, 2025
4.99
5.14
4.76
4.99
4.99
-0.20%
37,916
0.95
Oct 30, 2025
4.90
5.06
4.59
5.00
5.00
+1.21%
76,311
1.95
Oct 29, 2025
5.28
5.28
4.86
4.94
4.94
-6.97%
32,872
0.84
Oct 28, 2025
5.62
5.62
5.26
5.31
5.31
-5.52%
31,971
0.81
Oct 27, 2025
5.83
5.95
5.61
5.62
5.62
-2.26%
98,520
2.57
Oct 24, 2025
5.85
5.97
5.71
5.75
5.75
-2.87%
9,347
0.24
Oct 23, 2025
6.03
6.03
5.80
5.92
5.92
-1.33%
18,448
0.48
Oct 22, 2025
6.13
6.13
5.94
6.00
6.00
-2.12%
23,088
0.59
Oct 21, 2025
6.05
6.25
5.89
6.13
6.13
+0.82%
50,474
1.31
Oct 20, 2025
5.73
6.16
5.70
6.08
6.08
+7.80%
44,708
1.16
Oct 17, 2025
5.73
5.78
5.62
5.64
5.64
-2.93%
26,343
0.68
Oct 16, 2025
6.12
6.12
5.75
5.81
5.81
-5.22%
16,044
0.41
Oct 15, 2025
6.17
6.18
5.96
6.13
6.13
-0.65%
14,057
0.36
Oct 14, 2025
5.95
6.18
5.81
6.17
6.17
+1.31%
45,202
1.15
Oct 13, 2025
6.07
6.17
5.90
6.09
6.09
+1.50%
24,296
0.61
Oct 10, 2025
6.27
6.30
6.00
6.00
6.00
-3.85%
79,507
2.05
Oct 09, 2025
6.25
6.39
5.88
6.24
6.24
+0.32%
39,210
1.01
Oct 08, 2025
5.86
6.30
5.71
6.22
6.22
+7.43%
41,773
1.08
Oct 07, 2025
5.64
5.88
5.59
5.79
5.79
+2.30%
28,007
0.72
Oct 06, 2025
5.81
5.84
5.63
5.66
5.66
-1.57%
22,989
0.58
Oct 03, 2025
5.54
5.76
5.54
5.75
5.75
+3.79%
25,043
0.63
Rows: