Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gaia Inc | GAIA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -1.52% | 3.89 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.98 | 3.84 | 4.0523 | 3.89 | 3.95 |
GAIA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.83 | 4.08 | 3.7499 | 3.94 | 47,359 | 0.06 | 1.57% |
| 1 Month | 3.12 | 4.08 | 3.0258 | 3.68 | 41,760 | 0.77 | 24.68% |
| 3 Months | 2.93 | 4.08 | 2.78 | 3.25 | 33,589 | 0.96 | 32.76% |
| 6 Months | 2.65 | 4.08 | 2.35 | 2.95 | 36,661 | 1.24 | 46.79% |
| 1 Year | 2.91 | 4.08 | 2.11 | 2.71 | 38,867 | 0.98 | 33.68% |
| 3 Years | 10.61 | 13.915 | 2.05 | 6.49 | 54,691 | -6.72 | -63.34% |
| 5 Years | 8.90 | 15.06 | 2.05 | 7.75 | 69,847 | -5.01 | -56.29% |
GAIA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.89 | -0.06 | -1.52% | 3.98 | 4.0523 | 3.84 | 51,450 |
| Apr 25 2024 | 3.95 | -0.07 | -1.74% | 4.01 | 4.07 | 3.88 | 66,609 |
| Apr 24 2024 | 4.02 | 0.05 | 1.26% | 3.99 | 4.08 | 3.97 | 47,286 |
| Apr 23 2024 | 3.97 | 0.12 | 3.12% | 3.80 | 4.00 | 3.7632 | 18,794 |
| Apr 22 2024 | 3.85 | -0.08 | -2.04% | 3.99 | 4.0528 | 3.7499 | 47,642 |
| Apr 19 2024 | 3.93 | 0.14 | 3.69% | 3.83 | 4.00 | 3.83 | 56,581 |
| Apr 18 2024 | 3.79 | 0.28 | 7.98% | 3.53 | 3.79 | 3.42 | 43,336 |
| Apr 17 2024 | 3.51 | 0.06 | 1.74% | 3.41 | 3.58 | 3.41 | 6,856 |
| Apr 16 2024 | 3.45 | -0.19 | -5.28% | 3.65 | 3.6801 | 3.25 | 80,922 |
| Apr 15 2024 | 3.6423 | -0.01 | -0.21% | 3.65 | 3.66 | 3.63 | 4,406 |
| Apr 12 2024 | 3.65 | -0.07 | -1.88% | 3.68 | 3.73 | 3.64 | 8,379 |
| Apr 11 2024 | 3.72 | 0.05 | 1.36% | 3.68 | 3.75 | 3.57 | 13,110 |
| Apr 10 2024 | 3.67 | -0.07 | -1.87% | 3.72 | 3.75 | 3.67 | 12,974 |
| Apr 09 2024 | 3.74 | 0.11 | 2.89% | 3.57 | 3.7598 | 3.57 | 12,341 |
| Apr 08 2024 | 3.635 | 0.14 | 3.86% | 3.50 | 3.635 | 3.47 | 7,513 |
| Apr 05 2024 | 3.50 | 0.13 | 3.86% | 3.32 | 3.58 | 3.32 | 13,963 |
| Apr 04 2024 | 3.37 | -0.40 | -10.61% | 3.77 | 3.8702 | 3.33 | 45,199 |
| Apr 03 2024 | 3.77 | 0.29 | 8.33% | 3.48 | 3.9437 | 3.38 | 126,847 |
| Apr 02 2024 | 3.48 | 0.28 | 8.75% | 3.18 | 3.65 | 3.18 | 177,536 |
| Apr 01 2024 | 3.20 | 0.12 | 3.90% | 3.12 | 3.20 | 3.0258 | 24,759 |
| Mar 28 2024 | 3.08 | 0.18 | 6.21% | 2.86 | 3.137 | 2.86 | 69,480 |
| Mar 27 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.94 | 2.85 | 44,133 |
