Gaia, Inc. - Price History
Monthly price history for GAIA (Gaia, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.85 | $3.85 |
| April 2024 | $3.83 | $3.83 |
| March 2024 | $3.08 | $3.08 |
| February 2024 | $2.87 | $2.87 |
| January 2024 | $2.90 | $2.90 |
| December 2023 | $2.70 | $2.70 |
| November 2023 | $2.67 | $2.67 |
| October 2023 | $2.70 | $2.70 |
| September 2023 | $2.72 | $2.72 |
| August 2023 | $2.46 | $2.46 |
| July 2023 | $2.35 | $2.35 |
| June 2023 | $2.31 | $2.31 |
| May 2023 | $2.50 | $2.50 |
| April 2023 | $3.04 | $3.04 |
| March 2023 | $2.78 | $2.78 |
| February 2023 | $3.27 | $3.27 |
| January 2023 | $3.65 | $3.65 |
| December 2022 | $2.38 | $2.38 |
| November 2022 | $2.59 | $2.59 |
| October 2022 | $2.34 | $2.34 |
| September 2022 | $2.43 | $2.43 |
| August 2022 | $3.30 | $3.30 |
| July 2022 | $3.97 | $3.97 |
| June 2022 | $4.25 | $4.25 |
| May 2022 | $5.20 | $5.20 |
| April 2022 | $4.94 | $4.94 |
| March 2022 | $4.92 | $4.92 |
| February 2022 | $6.79 | $6.79 |
| January 2022 | $7.34 | $7.34 |
| December 2021 | $8.57 | $8.57 |
| November 2021 | $8.53 | $8.53 |
| October 2021 | $9.70 | $9.70 |
| September 2021 | $9.48 | $9.48 |
| August 2021 | $9.77 | $9.77 |
| July 2021 | $11.91 | $11.91 |
| June 2021 | $10.99 | $10.99 |
| May 2021 | $11.61 | $11.61 |
| April 2021 | $10.54 | $10.54 |
| March 2021 | $11.89 | $11.89 |
| February 2021 | $9.52 | $9.52 |
| January 2021 | $9.14 | $9.14 |
| December 2020 | $9.88 | $9.88 |
| November 2020 | $9.97 | $9.97 |
| October 2020 | $10.14 | $10.14 |
| September 2020 | $9.83 | $9.83 |
| August 2020 | $11.70 | $11.70 |
| July 2020 | $9.18 | $9.18 |
| June 2020 | $8.38 | $8.38 |
| May 2020 | $7.83 | $7.83 |
| April 2020 | $9.09 | $9.09 |
| March 2020 | $8.88 | $8.88 |
| February 2020 | $8.43 | $8.43 |
| January 2020 | $8.46 | $8.46 |
| December 2019 | $7.99 | $7.99 |
| November 2019 | $8.37 | $8.37 |
| October 2019 | $6.93 | $6.93 |
| September 2019 | $6.54 | $6.54 |
| August 2019 | $6.67 | $6.67 |
| July 2019 | $5.78 | $5.78 |
| June 2019 | $7.58 | $7.58 |
| May 2019 | $7.43 | $7.43 |
| April 2019 | $10.58 | $10.58 |
| March 2019 | $9.15 | $9.15 |
| February 2019 | $11.12 | $11.12 |
| January 2019 | $11.76 | $11.76 |
| December 2018 | $10.36 | $10.36 |
| November 2018 | $13.04 | $13.04 |
| October 2018 | $14.61 | $14.61 |
| September 2018 | $15.40 | $15.40 |
| August 2018 | $17.50 | $17.50 |
| July 2018 | $18.20 | $18.20 |
| June 2018 | $20.25 | $20.25 |
| May 2018 | $19 | $19 |
| April 2018 | $15.15 | $15.15 |
| March 2018 | $15.50 | $15.50 |
| February 2018 | $12.85 | $12.85 |
| January 2018 | $11.95 | $11.95 |
| December 2017 | $12.40 | $12.40 |
| November 2017 | $12.75 | $12.75 |
| October 2017 | $12.15 | $12.15 |
| September 2017 | $12 | $12 |
| August 2017 | $11.15 | $11.15 |
| July 2017 | $12.05 | $12.05 |
| June 2017 | $11.20 | $11.20 |
| May 2017 | $10.90 | $10.90 |
| April 2017 | $10.95 | $10.95 |
| March 2017 | $9.95 | $9.95 |
| February 2017 | $8.55 | $8.55 |
| January 2017 | $8.70 | $8.70 |
| December 2016 | $8.65 | $8.65 |
| November 2016 | $8.50 | $8.50 |
| October 2016 | $7.40 | $7.40 |
| September 2016 | $7.20 | $7.20 |
| August 2016 | $7.93 | $7.93 |
| July 2016 | $8.17 | $8.17 |
| June 2016 | $7.74 | $7.74 |
| May 2016 | $7.58 | $7.58 |
| April 2016 | $6.63 | $6.63 |
| March 2016 | $6.40 | $6.40 |
| February 2016 | $5.67 | $5.67 |
| January 2016 | $4.90 | $4.90 |
| December 2015 | $6.24 | $6.24 |
| November 2015 | $6.75 | $6.75 |
| October 2015 | $6.85 | $6.85 |
| September 2015 | $6.15 | $6.15 |
| August 2015 | $6.11 | $6.11 |
| July 2015 | $6.94 | $6.94 |
| June 2015 | $6.54 | $6.54 |
| May 2015 | $6.58 | $6.58 |
| April 2015 | $6.56 | $6.56 |
| March 2015 | $7.29 | $7.29 |
| February 2015 | $6.39 | $6.39 |
| January 2015 | $7.32 | $7.32 |
| December 2014 | $7.13 | $7.13 |
| November 2014 | $7.35 | $7.35 |
| October 2014 | $7.57 | $7.57 |
| September 2014 | $7.34 | $7.34 |
| August 2014 | $7.42 | $7.42 |
| July 2014 | $6.58 | $6.58 |
| June 2014 | $7.68 | $7.68 |
| May 2014 | $7.34 | $7.34 |
| April 2014 | $7.38 | $7.38 |
| March 2014 | $7.25 | $7.25 |
| February 2014 | $6.44 | $6.44 |
| January 2014 | $6.79 | $6.79 |
| December 2013 | $6.62 | $6.62 |
| November 2013 | $6.31 | $6.31 |
| October 2013 | $6.27 | $6.27 |
| September 2013 | $5.01 | $5.01 |
| August 2013 | $5.12 | $5.12 |
| July 2013 | $4.87 | $4.87 |
| June 2013 | $4.46 | $4.46 |
| May 2013 | $4.05 | $4.05 |
| April 2013 | $4.39 | $4.39 |
| March 2013 | $4.20 | $4.20 |
| February 2013 | $3.63 | $3.63 |
| January 2013 | $3.27 | $3.27 |
| December 2012 | $3.16 | $3.16 |
| November 2012 | $2.78 | $2.78 |
| October 2012 | $3.29 | $3.29 |
| September 2012 | $3.49 | $3.49 |
| August 2012 | $3.47 | $3.47 |
| July 2012 | $3.43 | $3.43 |
| June 2012 | $3.90 | $3.90 |
| May 2012 | $3.99 | $3.99 |
| April 2012 | $3.95 | $3.95 |
| March 2012 | $3.98 | $3.98 |
| February 2012 | $3.62 | $3.62 |
| January 2012 | $3.58 | $3.58 |
| December 2011 | $3.24 | $3.24 |
| November 2011 | $3.74 | $3.74 |
| October 2011 | $3.87 | $3.87 |
| September 2011 | $3.39 | $3.39 |
| August 2011 | $3.74 | $3.74 |
| July 2011 | $4.32 | $4.32 |
| June 2011 | $4.97 | $4.97 |
| May 2011 | $5.14 | $5.14 |
| April 2011 | $5.95 | $5.95 |
| March 2011 | $6.60 | $6.60 |
| February 2011 | $7.65 | $7.65 |
| January 2011 | $7.63 | $7.63 |
| December 2010 | $7.70 | $7.70 |
| November 2010 | $7.37 | $7.52 |
| October 2010 | $6.92 | $7.06 |
| September 2010 | $6.56 | $6.69 |
| August 2010 | $5.25 | $5.35 |
| July 2010 | $5.88 | $6 |
| June 2010 | $5.95 | $6.07 |
| May 2010 | $7.77 | $7.92 |
| April 2010 | $8.88 | $9.06 |
| March 2010 | $8.14 | $8.30 |
| February 2010 | $6.73 | $6.98 |
| January 2010 | $6.22 | $6.45 |
| December 2009 | $7.41 | $7.69 |
| November 2009 | $6.83 | $7.09 |
| October 2009 | $6.29 | $6.53 |
| September 2009 | $6.73 | $6.98 |
| August 2009 | $5.38 | $5.58 |
| July 2009 | $4.83 | $5.01 |
| June 2009 | $5.27 | $5.47 |
| May 2009 | $5.34 | $5.54 |
| April 2009 | $5.61 | $5.82 |
| March 2009 | $3.16 | $3.28 |
| February 2009 | $2.92 | $3.03 |
| January 2009 | $3.44 | $3.57 |
| December 2008 | $4.45 | $4.62 |
| November 2008 | $4.95 | $5.14 |
| October 2008 | $7.90 | $8.20 |
| September 2008 | $10.22 | $10.60 |
| August 2008 | $12.27 | $12.73 |
| July 2008 | $14.13 | $14.66 |
| June 2008 | $13.02 | $13.51 |
| May 2008 | $14.95 | $15.51 |
| April 2008 | $16.96 | $17.60 |
| March 2008 | $16.69 | $17.32 |
| February 2008 | $20.51 | $21.28 |
| January 2008 | $23.49 | $24.37 |
| December 2007 | $28.60 | $29.68 |
| November 2007 | $22.70 | $23.55 |
| October 2007 | $22.41 | $23.25 |
| September 2007 | $23.16 | $24.03 |
| August 2007 | $19.94 | $20.69 |
| July 2007 | $15.50 | $16.08 |
| June 2007 | $17.57 | $18.23 |
| May 2007 | $15.54 | $16.12 |
| April 2007 | $14.66 | $15.21 |
| March 2007 | $15.17 | $15.74 |
| February 2007 | $12.29 | $12.75 |
| January 2007 | $12.22 | $12.68 |
| December 2006 | $13.18 | $13.68 |
| November 2006 | $13.08 | $13.58 |
| October 2006 | $13.98 | $14.51 |
| September 2006 | $12.44 | $12.91 |
| August 2006 | $11.10 | $11.52 |
| July 2006 | $13 | $13.49 |
| June 2006 | $13.51 | $14.02 |
| May 2006 | $16.65 | $17.28 |
| April 2006 | $17.06 | $17.70 |
| March 2006 | $15.53 | $16.11 |
| February 2006 | $13.30 | $13.80 |
| January 2006 | $13.73 | $14.25 |
| December 2005 | $13.02 | $13.51 |
| November 2005 | $12.96 | $13.45 |
| October 2005 | $10.11 | $10.49 |
| September 2005 | $9.95 | $10.32 |
| August 2005 | $9.93 | $10.30 |
| July 2005 | $9.83 | $10.20 |
| June 2005 | $6.71 | $6.96 |
| May 2005 | $5.83 | $6.05 |
| April 2005 | $5.27 | $5.47 |
| March 2005 | $5.34 | $5.54 |
| February 2005 | $5.11 | $5.30 |
| January 2005 | $5.30 | $5.50 |
| December 2004 | $5.93 | $6.15 |
| November 2004 | $5.06 | $5.25 |
| October 2004 | $5.06 | $5.25 |
| September 2004 | $5.75 | $5.97 |
| August 2004 | $6.47 | $6.71 |
| July 2004 | $5.69 | $5.90 |
| June 2004 | $6.53 | $6.78 |
| May 2004 | $5.86 | $6.08 |
| April 2004 | $6.74 | $6.99 |
| March 2004 | $5.37 | $5.57 |
| February 2004 | $5.38 | $5.58 |
| January 2004 | $5.25 | $5.45 |
| December 2003 | $5.73 | $5.95 |
| November 2003 | $5.07 | $5.26 |
| October 2003 | $5.15 | $5.34 |
| September 2003 | $5.56 | $5.77 |
| August 2003 | $5.01 | $5.20 |
| July 2003 | $4.84 | $5.02 |
| June 2003 | $5.70 | $5.92 |
| May 2003 | $5.54 | $5.75 |
| April 2003 | $4.24 | $4.40 |
| March 2003 | $5.18 | $5.37 |
| February 2003 | $4.36 | $4.52 |
| January 2003 | $7.27 | $7.54 |
| December 2002 | $9.99 | $10.37 |
| November 2002 | $10.25 | $10.63 |
| October 2002 | $9.40 | $9.75 |
| September 2002 | $11.06 | $11.47 |
| August 2002 | $10.80 | $11.21 |
| July 2002 | $10.59 | $10.99 |
| June 2002 | $14.11 | $14.64 |
| May 2002 | $14.41 | $14.95 |
| April 2002 | $15.33 | $15.91 |
| March 2002 | $17.75 | $18.42 |
| February 2002 | $17.31 | $17.96 |
| January 2002 | $17.09 | $17.73 |
| December 2001 | $21.01 | $21.80 |
| November 2001 | $14.88 | $15.44 |
| October 2001 | $15.66 | $16.25 |
| September 2001 | $15.17 | $15.74 |
| August 2001 | $18.12 | $18.80 |
| July 2001 | $13.73 | $14.25 |
| June 2001 | $13.69 | $14.20 |
| May 2001 | $10.36 | $10.75 |
| April 2001 | $10.30 | $10.69 |
| March 2001 | $10.48 | $10.88 |
| February 2001 | $12.17 | $12.62 |
| January 2001 | $14.46 | $15 |
| December 2000 | $14.88 | $15.44 |
| November 2000 | $14.64 | $15.19 |
| October 2000 | $15.54 | $16.12 |
| September 2000 | $17.65 | $18.31 |
| August 2000 | $17.23 | $17.88 |
| July 2000 | $17.47 | $18.12 |
| June 2000 | $17.83 | $18.50 |
| May 2000 | $17.95 | $18.62 |
| April 2000 | $18.79 | $19.50 |
| March 2000 | $16.87 | $17.50 |
| February 2000 | $16.26 | $16.88 |
| January 2000 | $14.46 | $15 |
| December 1999 | $15.30 | $15.88 |
| November 1999 | $13.49 | $14 |
| October 1999 | $6.14 | $6.38 |
GAIA
Price: $3.85
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.27 USD
P/E Ratio: -14.75
Exchange: NGM
Sector: Communication Services
Industry: Entertainment
Volume: 17700
Ebitda: -18.8 millionMarket Capitalization: 86.9 million