UK markets close in 4 hours 32 minutes

Gaia, Inc. (GAIA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.8500+0.1100 (+2.94%)
At close: 04:00PM EDT
3.7500 -0.10 (-2.60%)
After hours: 07:30PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243.74004.05003.73003.85003.850024,900
01 May 20243.71004.00003.67003.74003.740046,100
30 Apr 20244.04004.04003.75003.83003.830042,700
29 Apr 20243.88004.09003.73004.08004.080041,300
26 Apr 20243.98004.05003.84003.89003.890051,500
25 Apr 20244.01004.07003.88003.95003.950066,600
24 Apr 20243.99004.08003.97004.02004.020047,300
23 Apr 20243.80004.00003.76003.97003.970018,800
22 Apr 20243.99004.05003.75003.85003.850047,600
19 Apr 20243.83004.00003.83003.93003.930056,600
18 Apr 20243.42003.79003.42003.79003.790043,300
17 Apr 20243.41003.58003.41003.51003.51006,900
16 Apr 20243.65003.68003.25003.45003.450080,900
15 Apr 20243.65003.66003.63003.65003.65004,400
12 Apr 20243.68003.73003.64003.65003.65008,400
11 Apr 20243.57003.75003.57003.72003.720013,100
10 Apr 20243.72003.75003.67003.67003.670013,000
09 Apr 20243.57003.76003.57003.74003.740012,300
08 Apr 20243.50003.64003.47003.64003.64007,500
05 Apr 20243.32003.58003.32003.50003.500014,000
04 Apr 20243.77003.87003.33003.37003.370045,200
03 Apr 20243.48003.94003.38003.77003.7700126,700
02 Apr 20243.18003.65003.18003.48003.4800177,500
01 Apr 20243.12003.20003.03003.20003.200024,800
28 Mar 20242.86003.14002.86003.08003.080069,500
27 Mar 20242.91002.94002.85002.90002.900044,100
26 Mar 20242.94003.01002.90002.91002.910021,100
25 Mar 20242.96003.01002.91002.91002.91009,700
22 Mar 20242.91002.95002.91002.95002.950017,500
21 Mar 20242.98002.98002.91002.93002.93006,500
20 Mar 20242.98002.98002.92002.97002.970066,300
19 Mar 20242.99003.01002.92002.92002.920012,500
18 Mar 20243.01003.01002.95002.95002.9500106,400
15 Mar 20242.99003.02002.93003.00003.000030,300
14 Mar 20242.94002.98002.94002.98002.980019,200
13 Mar 20242.95002.96002.93002.95002.950022,000
12 Mar 20243.00003.00002.91002.95002.95008,300
11 Mar 20242.99003.00002.91002.91002.91006,900
08 Mar 20242.92002.99002.92002.97002.97009,900
07 Mar 20242.92002.99002.90002.94002.94007,500
06 Mar 20243.00003.02002.87002.96002.960054,400
05 Mar 20242.99003.00002.90002.91002.910015,600
04 Mar 20242.86003.00002.86002.98002.980048,300
01 Mar 20242.84002.99002.84002.90002.900015,900
29 Feb 20242.85002.91002.85002.87002.870015,600
28 Feb 20242.91002.99002.80002.85002.850022,900
27 Feb 20242.92003.00002.92002.94002.940050,100
26 Feb 20242.98003.00002.85002.96002.960053,100
23 Feb 20242.92003.00002.90002.99002.990034,400
22 Feb 20242.97002.99002.78002.88002.880025,900
21 Feb 20243.00003.01002.90002.93002.930020,600
20 Feb 20242.96003.01002.95002.95002.950020,600
16 Feb 20243.00003.02002.96002.99002.990037,400
15 Feb 20242.98003.04002.96002.97002.970016,400
14 Feb 20242.95003.02002.95002.98002.980020,000
13 Feb 20243.04003.04002.88002.88002.880018,300
12 Feb 20243.08003.08003.05003.05003.050013,800
09 Feb 20243.03003.10003.03003.07003.070058,500
08 Feb 20242.93003.02002.92003.00003.000025,000
07 Feb 20242.95002.95002.90002.95002.950017,400
06 Feb 20242.89002.97002.89002.95002.950039,200
05 Feb 20242.91002.97002.85002.93002.930065,000
02 Feb 20242.93002.97002.86002.94002.940010,200
01 Feb 20242.94002.98002.93002.96002.960021,100
31 Jan 20242.99003.00002.90002.90002.90006,400
30 Jan 20242.96003.00002.91002.93002.930010,100
29 Jan 20243.00003.01002.96002.97002.970010,200
26 Jan 20242.98003.01002.96003.00003.000036,700
25 Jan 20242.94003.00002.94002.98002.980027,800
24 Jan 20242.95003.00002.91002.95002.950037,000
23 Jan 20242.90002.98002.90002.91002.910028,800
22 Jan 20242.87002.94002.87002.90002.900035,400
19 Jan 20242.89002.97002.86002.90002.900015,200
18 Jan 20242.92002.92002.83002.90002.900022,600
17 Jan 20242.75002.88002.75002.87002.87006,600
16 Jan 20242.82002.84002.75002.75002.750013,900
12 Jan 20242.96002.96002.82002.85002.850012,100
11 Jan 20242.94002.97002.78002.94002.940031,500
10 Jan 20242.85002.97002.82002.91002.910028,500
09 Jan 20242.85003.01002.80002.84002.840080,300
08 Jan 20242.75002.93002.75002.89002.890075,600
05 Jan 20242.70002.81002.70002.75002.7500122,900
04 Jan 20242.61002.71002.59002.62002.620025,100
03 Jan 20242.67002.76002.59002.76002.760016,200
02 Jan 20242.65002.76002.65002.72002.720018,000
29 Dec 20232.67002.75002.67002.70002.700027,500
28 Dec 20232.73002.78002.65002.71002.710049,800
27 Dec 20232.69002.78002.69002.70002.700035,100
26 Dec 20232.60002.83002.57002.76002.760020,600
22 Dec 20232.59002.66002.56002.61002.610061,500
21 Dec 20232.50002.66002.50002.57002.570088,900
20 Dec 20232.52002.70002.52002.57002.570072,200
19 Dec 20232.79002.79002.52002.65002.6500156,700
18 Dec 20232.61002.73002.55002.73002.730050,800
15 Dec 20232.88002.88002.59002.68002.680052,700
14 Dec 20232.77002.93002.75002.92002.920022,500
13 Dec 20232.73002.86002.68002.86002.860010,900
12 Dec 20232.75002.82002.66002.72002.720012,800
11 Dec 20232.84002.92002.72002.75002.750033,000
08 Dec 20232.98003.06002.80002.84002.840071,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...