Canada markets closed

Gaia, Inc. (GAIA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.7400-0.1300 (-3.36%)
At close: 04:00PM EDT
3.7400 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.71004.00003.67003.74003.740046,100
Apr 30, 20244.04004.04003.75003.83003.830042,700
Apr 29, 20243.88004.09003.73004.08004.080041,300
Apr 26, 20243.98004.05003.84003.89003.890051,500
Apr 25, 20244.01004.07003.88003.95003.950066,600
Apr 24, 20243.99004.08003.97004.02004.020047,300
Apr 23, 20243.80004.00003.76003.97003.970018,800
Apr 22, 20243.99004.05003.75003.85003.850047,600
Apr 19, 20243.83004.00003.83003.93003.930056,600
Apr 18, 20243.42003.79003.42003.79003.790043,300
Apr 17, 20243.41003.58003.41003.51003.51006,900
Apr 16, 20243.65003.68003.25003.45003.450080,900
Apr 15, 20243.65003.66003.63003.65003.65004,400
Apr 12, 20243.68003.73003.64003.65003.65008,400
Apr 11, 20243.57003.75003.57003.72003.720013,100
Apr 10, 20243.72003.75003.67003.67003.670013,000
Apr 09, 20243.57003.76003.57003.74003.740012,300
Apr 08, 20243.50003.64003.47003.64003.64007,500
Apr 05, 20243.32003.58003.32003.50003.500014,000
Apr 04, 20243.77003.87003.33003.37003.370045,200
Apr 03, 20243.48003.94003.38003.77003.7700126,700
Apr 02, 20243.18003.65003.18003.48003.4800177,500
Apr 01, 20243.12003.20003.03003.20003.200024,800
Mar 28, 20242.86003.14002.86003.08003.080069,500
Mar 27, 20242.91002.94002.85002.90002.900044,100
Mar 26, 20242.94003.01002.90002.91002.910021,100
Mar 25, 20242.96003.01002.91002.91002.91009,700
Mar 22, 20242.91002.95002.91002.95002.950017,500
Mar 21, 20242.98002.98002.91002.93002.93006,500
Mar 20, 20242.98002.98002.92002.97002.970066,300
Mar 19, 20242.99003.01002.92002.92002.920012,500
Mar 18, 20243.01003.01002.95002.95002.9500106,400
Mar 15, 20242.99003.02002.93003.00003.000030,300
Mar 14, 20242.94002.98002.94002.98002.980019,200
Mar 13, 20242.95002.96002.93002.95002.950022,000
Mar 12, 20243.00003.00002.91002.95002.95008,300
Mar 11, 20242.99003.00002.91002.91002.91006,900
Mar 08, 20242.92002.99002.92002.97002.97009,900
Mar 07, 20242.92002.99002.90002.94002.94007,500
Mar 06, 20243.00003.02002.87002.96002.960054,400
Mar 05, 20242.99003.00002.90002.91002.910015,600
Mar 04, 20242.86003.00002.86002.98002.980048,300
Mar 01, 20242.84002.99002.84002.90002.900015,900
Feb 29, 20242.85002.91002.85002.87002.870015,600
Feb 28, 20242.91002.99002.80002.85002.850022,900
Feb 27, 20242.92003.00002.92002.94002.940050,100
Feb 26, 20242.98003.00002.85002.96002.960053,100
Feb 23, 20242.92003.00002.90002.99002.990034,400
Feb 22, 20242.97002.99002.78002.88002.880025,900
Feb 21, 20243.00003.01002.90002.93002.930020,600
Feb 20, 20242.96003.01002.95002.95002.950020,600
Feb 16, 20243.00003.02002.96002.99002.990037,400
Feb 15, 20242.98003.04002.96002.97002.970016,400
Feb 14, 20242.95003.02002.95002.98002.980020,000
Feb 13, 20243.04003.04002.88002.88002.880018,300
Feb 12, 20243.08003.08003.05003.05003.050013,800
Feb 09, 20243.03003.10003.03003.07003.070058,500
Feb 08, 20242.93003.02002.92003.00003.000025,000
Feb 07, 20242.95002.95002.90002.95002.950017,400
Feb 06, 20242.89002.97002.89002.95002.950039,200
Feb 05, 20242.91002.97002.85002.93002.930065,000
Feb 02, 20242.93002.97002.86002.94002.940010,200
Feb 01, 20242.94002.98002.93002.96002.960021,100
Jan 31, 20242.99003.00002.90002.90002.90006,400
Jan 30, 20242.96003.00002.91002.93002.930010,100
Jan 29, 20243.00003.01002.96002.97002.970010,200
Jan 26, 20242.98003.01002.96003.00003.000036,700
Jan 25, 20242.94003.00002.94002.98002.980027,800
Jan 24, 20242.95003.00002.91002.95002.950037,000
Jan 23, 20242.90002.98002.90002.91002.910028,800
Jan 22, 20242.87002.94002.87002.90002.900035,400
Jan 19, 20242.89002.97002.86002.90002.900015,200
Jan 18, 20242.92002.92002.83002.90002.900022,600
Jan 17, 20242.75002.88002.75002.87002.87006,600
Jan 16, 20242.82002.84002.75002.75002.750013,900
Jan 12, 20242.96002.96002.82002.85002.850012,100
Jan 11, 20242.94002.97002.78002.94002.940031,500
Jan 10, 20242.85002.97002.82002.91002.910028,500
Jan 09, 20242.85003.01002.80002.84002.840080,300
Jan 08, 20242.75002.93002.75002.89002.890075,600
Jan 05, 20242.70002.81002.70002.75002.7500122,900
Jan 04, 20242.61002.71002.59002.62002.620025,100
Jan 03, 20242.67002.76002.59002.76002.760016,200
Jan 02, 20242.65002.76002.65002.72002.720018,000
Dec 29, 20232.67002.75002.67002.70002.700027,500
Dec 28, 20232.73002.78002.65002.71002.710049,800
Dec 27, 20232.69002.78002.69002.70002.700035,100
Dec 26, 20232.60002.83002.57002.76002.760020,600
Dec 22, 20232.59002.66002.56002.61002.610061,500
Dec 21, 20232.50002.66002.50002.57002.570088,900
Dec 20, 20232.52002.70002.52002.57002.570072,200
Dec 19, 20232.79002.79002.52002.65002.6500156,700
Dec 18, 20232.61002.73002.55002.73002.730050,800
Dec 15, 20232.88002.88002.59002.68002.680052,700
Dec 14, 20232.77002.93002.75002.92002.920022,500
Dec 13, 20232.73002.86002.68002.86002.860010,900
Dec 12, 20232.75002.82002.66002.72002.720012,800
Dec 11, 20232.84002.92002.72002.75002.750033,000
Dec 08, 20232.98003.06002.80002.84002.840071,900
Dec 07, 20232.95003.03002.95002.99002.990024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...