Gaia Inc Stock Price History
| GAIA Stock | USD 4.17 0.02 0.48% |
Below is the normalized historical share price chart for Gaia Inc extending back to October 29, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Gaia stands at 4.17, as last reported on the 16th of March 2025, with the highest price reaching 4.26 and the lowest price hitting 4.08 during the day.
If you're considering investing in Gaia Stock, it is important to understand the factors that can impact its price. Gaia Inc holds Efficiency (Sharpe) Ratio of -0.0821, which attests that the entity had a -0.0821 % return per unit of risk over the last 3 months. Gaia Inc exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Gaia's Standard Deviation of 4.01, market risk adjusted performance of (0.24), and Risk Adjusted Performance of (0.09) to validate the risk estimate we provide.
At present, Gaia's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 145.9 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 21 M. . At present, Gaia's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.14, whereas Price Earnings Ratio is projected to grow to (19.02). Gaia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of October 1999 | 200 Day MA 4.9567 | 50 Day MA 4.8262 | Beta 0.783 |
Gaia |
Sharpe Ratio = -0.0821
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | GAIA |
Estimated Market Risk
| 4.05 actual daily | 36 64% of assets are more volatile |
Expected Return
| -0.33 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.08 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Gaia is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gaia by adding Gaia to a well-diversified portfolio.
Price Book 1.2874 | Enterprise Value Ebitda 8.631 | Price Sales 1.2067 | Shares Float 12.8 M | Wall Street Target Price 8.375 |
Gaia Stock Price History Chart
There are several ways to analyze Gaia Stock price data. The simplest method is using a basic Gaia candlestick price chart, which shows Gaia price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 24, 2025 | 5.87 |
| Lowest Price | March 10, 2025 | 4.02 |
Gaia March 16, 2025 Stock Price Synopsis
Various analyses of Gaia's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gaia Stock. It can be used to describe the percentage change in the price of Gaia from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gaia Stock.| Gaia Price Daily Balance Of Power | 0.11 | |
| Gaia Price Rate Of Daily Change | 1.00 | |
| Gaia Price Action Indicator | 0.01 |
Gaia March 16, 2025 Stock Price Analysis
Gaia Stock Price History Data
The price series of Gaia for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 1.99 with a coefficient of variation of 11.35. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.88. The median price for the last 90 days is 4.78. The company completed dividends distribution on 2010-12-13.| Open | High | Low | Close | Volume | ||
03/16/2025 | 4.17 | 4.26 | 4.08 | 4.17 | ||
| 03/14/2025 | 4.17 | 4.26 | 4.08 | 4.17 | 31,709 | |
| 03/13/2025 | 4.16 | 4.19 | 4.05 | 4.15 | 31,441 | |
| 03/12/2025 | 4.02 | 4.17 | 3.94 | 4.17 | 29,441 | |
| 03/11/2025 | 4.21 | 4.36 | 3.91 | 4.02 | 66,255 | |
| 03/10/2025 | 3.84 | 4.15 | 3.82 | 4.02 | 29,681 | |
| 03/07/2025 | 4.17 | 4.43 | 3.80 | 4.10 | 61,341 | |
| 03/06/2025 | 4.47 | 4.47 | 4.02 | 4.16 | 41,235 | |
| 03/05/2025 | 4.30 | 4.48 | 4.30 | 4.42 | 19,243 | |
| 03/04/2025 | 4.37 | 4.42 | 4.19 | 4.28 | 56,732 | |
| 03/03/2025 | 4.66 | 4.66 | 4.38 | 4.38 | 45,087 | |
| 02/28/2025 | 4.59 | 4.71 | 4.55 | 4.71 | 22,328 | |
| 02/27/2025 | 4.68 | 4.73 | 4.55 | 4.58 | 28,590 | |
| 02/26/2025 | 4.64 | 4.75 | 4.61 | 4.71 | 27,987 | |
| 02/25/2025 | 4.67 | 4.80 | 4.62 | 4.65 | 23,014 | |
| 02/24/2025 | 4.63 | 4.80 | 4.61 | 4.62 | 23,830 | |
| 02/21/2025 | 4.79 | 4.88 | 4.63 | 4.70 | 53,071 | |
| 02/20/2025 | 4.87 | 4.90 | 4.76 | 4.85 | 31,832 | |
| 02/19/2025 | 5.00 | 5.04 | 4.81 | 4.81 | 59,036 | |
| 02/18/2025 | 5.04 | 5.06 | 5.00 | 5.00 | 24,667 | |
| 02/14/2025 | 5.02 | 5.09 | 5.00 | 5.06 | 43,083 | |
| 02/13/2025 | 5.02 | 5.05 | 5.00 | 5.02 | 43,503 | |
| 02/12/2025 | 5.06 | 5.10 | 5.00 | 5.01 | 63,140 | |
| 02/11/2025 | 5.35 | 5.37 | 5.01 | 5.01 | 43,667 | |
| 02/10/2025 | 5.01 | 5.06 | 4.87 | 5.00 | 32,062 | |
| 02/07/2025 | 5.04 | 5.05 | 4.98 | 5.01 | 240,667 | |
| 02/06/2025 | 5.10 | 5.19 | 5.00 | 5.00 | 254,430 | |
| 02/05/2025 | 5.58 | 5.68 | 5.55 | 5.68 | 16,910 | |
| 02/04/2025 | 5.71 | 5.71 | 5.56 | 5.61 | 5,885 | |
| 02/03/2025 | 5.53 | 5.94 | 5.37 | 5.60 | 20,130 | |
| 01/31/2025 | 5.77 | 5.95 | 4.90 | 5.62 | 70,733 | |
| 01/30/2025 | 5.72 | 5.85 | 5.64 | 5.84 | 10,445 | |
| 01/29/2025 | 5.65 | 5.81 | 5.65 | 5.67 | 15,819 | |
| 01/28/2025 | 5.68 | 5.79 | 5.51 | 5.79 | 42,868 | |
| 01/27/2025 | 5.72 | 5.89 | 5.63 | 5.68 | 15,534 | |
| 01/24/2025 | 5.79 | 5.99 | 5.67 | 5.87 | 28,477 | |
| 01/23/2025 | 5.51 | 5.85 | 5.18 | 5.85 | 30,136 | |
| 01/22/2025 | 5.04 | 5.71 | 4.92 | 5.45 | 30,466 | |
| 01/21/2025 | 5.62 | 5.62 | 5.06 | 5.13 | 30,094 | |
| 01/17/2025 | 4.67 | 5.42 | 4.65 | 5.26 | 64,109 | |
| 01/16/2025 | 4.60 | 4.63 | 4.43 | 4.63 | 26,821 | |
| 01/15/2025 | 4.41 | 4.56 | 4.36 | 4.47 | 13,100 | |
| 01/14/2025 | 4.17 | 4.41 | 4.17 | 4.20 | 19,545 | |
| 01/13/2025 | 4.19 | 4.36 | 4.06 | 4.21 | 19,276 | |
| 01/10/2025 | 4.21 | 4.38 | 4.21 | 4.31 | 25,122 | |
| 01/08/2025 | 4.44 | 4.45 | 4.21 | 4.28 | 13,691 | |
| 01/07/2025 | 4.50 | 4.63 | 4.33 | 4.46 | 21,787 | |
| 01/06/2025 | 4.51 | 4.63 | 4.44 | 4.50 | 20,918 | |
| 01/03/2025 | 4.53 | 4.73 | 4.47 | 4.52 | 26,935 | |
| 01/02/2025 | 4.46 | 4.73 | 4.27 | 4.58 | 29,449 | |
| 12/31/2024 | 4.42 | 4.74 | 4.42 | 4.49 | 25,881 | |
| 12/30/2024 | 4.39 | 4.60 | 4.22 | 4.44 | 10,777 | |
| 12/27/2024 | 4.53 | 4.55 | 4.30 | 4.44 | 17,838 | |
| 12/26/2024 | 4.66 | 4.74 | 4.43 | 4.55 | 10,185 | |
| 12/24/2024 | 4.73 | 4.83 | 4.65 | 4.67 | 4,214 | |
| 12/23/2024 | 4.82 | 4.85 | 4.66 | 4.78 | 9,194 | |
| 12/20/2024 | 4.74 | 4.91 | 4.53 | 4.82 | 18,548 | |
| 12/19/2024 | 4.55 | 4.88 | 4.55 | 4.74 | 43,963 | |
| 12/18/2024 | 4.87 | 4.88 | 4.38 | 4.40 | 33,288 | |
| 12/17/2024 | 5.39 | 5.42 | 4.89 | 4.98 | 48,938 | |
| 12/16/2024 | 5.37 | 5.42 | 5.22 | 5.37 | 21,315 |
About Gaia Stock history
Gaia investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gaia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gaia Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gaia stock prices may prove useful in developing a viable investing in Gaia
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 23.3 M | 21 M | |
| Net Loss | -2.8 M | -2.9 M |
Gaia Stock Technical Analysis
Gaia technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Gaia Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Gaia's price direction in advance. Along with the technical and fundamental analysis of Gaia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gaia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.27) | |||
| Total Risk Alpha | 0.0194 | |||
| Treynor Ratio | (0.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Gaia Stock analysis
When running Gaia's price analysis, check to measure Gaia's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Gaia is operating at the current time. Most of Gaia's value examination focuses on studying past and present price action to predict the probability of Gaia's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Gaia's price. Additionally, you may evaluate how the addition of Gaia to your portfolios can decrease your overall portfolio volatility.
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios |