Gaia Inc (GAIA) Historical Stock Data
3.98 ↓0.06 (-1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIA is down -0.66% a day on average. There have been 11 days where Gaia Inc closed green and 19 days where GAIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4.04 | 3.98 | ↓$0.06 (-1.49%) | 3.89 | 4.04 | 63.97K |
| 2025-12-12 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.88 | 4.09 | 151.10K |
| 2025-12-11 | 3.74 | 3.94 | ↑$0.20 (5.35%) | 3.66 | 3.97 | 116.86K |
| 2025-12-10 | 3.52 | 3.73 | ↑$0.21 (5.97%) | 3.52 | 3.77 | 93.92K |
| 2025-12-09 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.45 | 3.84 | 310.74K |
| 2025-12-08 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.38 | 3.64 | 52.16K |
| 2025-12-05 | 3.35 | 3.53 | ↑$0.18 (5.37%) | 3.32 | 3.70 | 242.71K |
| 2025-12-04 | 3.26 | 3.35 | ↑$0.09 (2.76%) | 3.16 | 3.37 | 92.27K |
| 2025-12-03 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.16 | 3.40 | 264.65K |
| 2025-12-02 | 3.59 | 3.40 | ↓$0.19 (-5.29%) | 3.33 | 3.59 | 152.09K |
| 2025-12-01 | 3.82 | 3.59 | ↓$0.23 (-6.02%) | 3.53 | 3.82 | 92.54K |
| 2025-11-28 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.79 | 3.89 | 22.96K |
| 2025-11-26 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.65 | 3.88 | 61.56K |
| 2025-11-25 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.71 | 3.94 | 76.73K |
| 2025-11-24 | 4.02 | 3.92 | ↓$0.10 (-2.49%) | 3.86 | 4.02 | 98.97K |
| 2025-11-21 | 3.92 | 4.04 | ↑$0.12 (3.06%) | 3.85 | 4.05 | 89.01K |
| 2025-11-20 | 3.98 | 3.92 | ↓$0.06 (-1.51%) | 3.83 | 4.02 | 96.86K |
| 2025-11-19 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.90 | 4.01 | 54.62K |
| 2025-11-18 | 3.90 | 4.03 | ↑$0.13 (3.33%) | 3.90 | 4.09 | 39.74K |
| 2025-11-17 | 3.96 | 3.92 | ↓$0.04 (-1.11%) | 3.92 | 4.00 | 17.39K |
| 2025-11-14 | 4.02 | 3.98 | ↓$0.04 (-1.00%) | 3.92 | 4.09 | 32.06K |
| 2025-11-13 | 4.35 | 4.05 | ↓$0.30 (-6.90%) | 3.97 | 4.35 | 74.93K |
| 2025-11-12 | 4.37 | 4.36 | ↓$0.01 (-0.23%) | 4.33 | 4.48 | 23.90K |
| 2025-11-11 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.31 | 4.47 | 21.14K |
| 2025-11-10 | 4.23 | 4.34 | ↑$0.11 (2.60%) | 4.23 | 4.38 | 29.79K |
| 2025-11-07 | 4.27 | 4.22 | ↓$0.05 (-1.17%) | 4.17 | 4.29 | 25.18K |
| 2025-11-06 | 4.47 | 4.25 | ↓$0.22 (-4.92%) | 4.07 | 4.47 | 80.05K |
| 2025-11-05 | 4.63 | 4.51 | ↓$0.12 (-2.59%) | 4.34 | 4.70 | 52.23K |
| 2025-11-04 | 5.05 | 4.61 | ↓$0.44 (-8.71%) | 4.45 | 5.05 | 66.99K |
| 2025-11-03 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 4.93 | 5.14 | 33.15K |
Create an account or log in to view more rows.
$GAIA buying!
$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