GAIA Quote, Trading Chart, Gaia Inc.

home / stock / gaia / gaia quote

Stock Information
Company Name: Gaia Inc.
Stock Symbol: GAIA
Market: NASDAQ
Website: gaia.com
Menu
GAIA GAIA Quote GAIA Short GAIA News GAIA Articles GAIA Message Board
Get GAIA Alerts

News, Short Squeeze, Breakout and More Instantly...
GAIA Quote
Last:$4.41
Change Percent:1.63%
Open:$4.22
Previous Close:$4.41
High:$4.44
Low:$4.19
Volume:38,729
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GAIA Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$4.22
Close:$4.41
High:$4.44
Low:$4.19
Volume:38,729
Date:2024-06-27
Open:$4.5
Close:$4.29
High:$4.61
Low:$4.1172
Volume:91,618
Date:2024-06-26
Open:$4.6
Close:$4.51
High:$4.6232
Low:$4.5
Volume:18,569
Date:2024-06-25
Open:$4.62
Close:$4.62
High:$4.73
Low:$4.57
Volume:13,872
Date:2024-06-24
Open:$4.82
Close:$4.56
High:$4.9441
Low:$4.56
Volume:47,547
Date:2024-06-21
Open:$5
Close:$4.81
High:$5
Low:$4.75
Volume:33,649
Date:2024-06-20
Open:$4.84
Close:$4.97
High:$5.02
Low:$4.75
Volume:52,807
Date:2024-06-19
Open:$4.73
Close:$4.76
High:$4.8899
Low:$4.7
Volume:16,435
Date:2024-06-18
Open:$4.73
Close:$4.76
High:$4.8899
Low:$4.7
Volume:16,435
Date:2024-06-17
Open:$4.62
Close:$4.69
High:$4.72
Low:$4.6035
Volume:17,938
Date:2024-06-14
Open:$4.58
Close:$4.65
High:$4.65
Low:$4.52
Volume:10,317
Date:2024-06-13
Open:$4.66
Close:$4.62
High:$4.66
Low:$4.56
Volume:5,900
Date:2024-06-12
Open:$4.77
Close:$4.64
High:$4.78
Low:$4.6
Volume:35,487
Date:2024-06-11
Open:$4.5
Close:$4.67
High:$4.75
Low:$4.4717
Volume:55,435
Date:2024-06-10
Open:$4.55
Close:$4.54
High:$4.57
Low:$4.4436
Volume:45,320
Date:2024-06-07
Open:$4.44
Close:$4.55
High:$4.59
Low:$4.44
Volume:10,724
Date:2024-06-06
Open:$4.56
Close:$4.55
High:$4.5698
Low:$4.25
Volume:20,485
Date:2024-06-05
Open:$4.45
Close:$4.57
High:$4.61
Low:$4.45
Volume:5,989
Date:2024-06-04
Open:$4.42
Close:$4.41
High:$4.5988
Low:$4.39
Volume:16,221
Date:2024-06-03
Open:$4.74
Close:$4.48
High:$4.74
Low:$4.4
Volume:20,266