Gaia Inc. (GAIA)
NASDAQ: GAIA
· Real-Time Price · USD
5.75
0.21 (3.79%)
At close: Oct 03, 2025, 3:59 PM
5.75
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.54 | 5.76 | 5.54 | 5.75 | 5.75 | 3.79% | 24,060 |
| Oct 2, 2025 | 5.74 | 5.74 | 5.51 | 5.54 | 5.54 | -3.48% | 22,441 |
| Oct 1, 2025 | 5.88 | 5.99 | 5.69 | 5.74 | 5.74 | -3.04% | 16,300 |
| Sep 30, 2025 | 6.20 | 6.20 | 5.87 | 5.92 | 5.92 | -5.43% | 24,843 |
| Sep 29, 2025 | 6.09 | 6.30 | 5.95 | 6.26 | 6.26 | 2.79% | 56,332 |
| Sep 26, 2025 | 6.07 | 6.16 | 6.02 | 6.09 | 6.09 | 0.16% | 36,724 |
| Sep 25, 2025 | 6.07 | 6.19 | 6.02 | 6.08 | 6.08 | -1.78% | 22,900 |
| Sep 24, 2025 | 6.02 | 6.19 | 6.00 | 6.19 | 6.19 | 2.82% | 38,500 |
| Sep 23, 2025 | 6.08 | 6.17 | 5.94 | 6.02 | 6.02 | -2.11% | 65,129 |
| Sep 22, 2025 | 6.05 | 6.18 | 5.80 | 6.15 | 6.15 | 0.49% | 63,800 |
| Sep 19, 2025 | 6.04 | 6.20 | 5.84 | 6.12 | 6.12 | 1.32% | 251,706 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.79 | 6.04 | 6.04 | 1.85% | 34,633 |
| Sep 17, 2025 | 6.03 | 6.10 | 5.79 | 5.93 | 5.93 | -1.98% | 36,343 |
| Sep 16, 2025 | 6.17 | 6.17 | 6.00 | 6.05 | 6.05 | -1.94% | 19,935 |
| Sep 15, 2025 | 6.12 | 6.20 | 5.90 | 6.17 | 6.17 | 1.98% | 24,407 |
| Sep 12, 2025 | 6.07 | 6.17 | 5.89 | 6.05 | 6.05 | 1.51% | 28,933 |
| Sep 11, 2025 | 5.78 | 6.10 | 5.62 | 5.96 | 5.96 | 2.23% | 109,800 |
| Sep 10, 2025 | 5.54 | 5.84 | 5.54 | 5.83 | 5.83 | 4.29% | 23,400 |
| Sep 9, 2025 | 5.60 | 5.71 | 5.57 | 5.59 | 5.59 | 0.36% | 17,200 |
| Sep 8, 2025 | 5.62 | 5.84 | 5.57 | 5.57 | 5.57 | 0.18% | 43,300 |
Page 1 of 136