Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.740
-0.110 (-2.86%)
Dec 1, 2025, 10:46 AM EST - Market open
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.82 | 3.82 | 3.82 | 3.75 | - | -2.60% | 731 |
| Nov 28, 2025 | 3.85 | 3.89 | 3.79 | 3.85 | 3.85 | 0.52% | 22,955 |
| Nov 26, 2025 | 3.88 | 3.88 | 3.65 | 3.83 | 3.83 | -2.05% | 61,553 |
| Nov 25, 2025 | 3.93 | 3.94 | 3.71 | 3.91 | 3.91 | -0.26% | 76,728 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -2.97% | 98,973 |
| Nov 21, 2025 | 3.92 | 4.05 | 3.85 | 4.04 | 4.04 | 3.06% | 89,014 |
| Nov 20, 2025 | 3.98 | 4.02 | 3.83 | 3.92 | 3.92 | -1.51% | 96,863 |
| Nov 19, 2025 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -1.24% | 54,624 |
| Nov 18, 2025 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | 2.81% | 39,736 |
| Nov 17, 2025 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 17,385 |
| Nov 14, 2025 | 4.02 | 4.09 | 3.92 | 3.98 | 3.98 | -1.73% | 32,071 |
| Nov 13, 2025 | 4.35 | 4.35 | 3.97 | 4.05 | 4.05 | -7.11% | 74,925 |
| Nov 12, 2025 | 4.37 | 4.48 | 4.33 | 4.36 | 4.36 | 0.46% | 23,899 |
| Nov 11, 2025 | 4.37 | 4.47 | 4.31 | 4.34 | 4.34 | - | 21,141 |
| Nov 10, 2025 | 4.23 | 4.38 | 4.23 | 4.34 | 4.34 | 2.84% | 29,792 |
| Nov 7, 2025 | 4.27 | 4.29 | 4.17 | 4.22 | 4.22 | -0.71% | 25,178 |
| Nov 6, 2025 | 4.47 | 4.47 | 4.07 | 4.25 | 4.25 | -5.76% | 80,045 |
| Nov 5, 2025 | 4.63 | 4.70 | 4.34 | 4.51 | 4.51 | -2.17% | 52,234 |
| Nov 4, 2025 | 5.05 | 5.05 | 4.45 | 4.61 | 4.61 | -8.71% | 66,989 |
| Nov 3, 2025 | 4.95 | 5.14 | 4.93 | 5.05 | 5.05 | 1.20% | 33,153 |
| Oct 31, 2025 | 4.99 | 5.14 | 4.76 | 4.99 | 4.99 | -0.20% | 37,920 |
| Oct 30, 2025 | 4.90 | 5.06 | 4.59 | 5.00 | 5.00 | 1.21% | 76,311 |
| Oct 29, 2025 | 5.28 | 5.28 | 4.86 | 4.94 | 4.94 | -6.97% | 32,872 |
| Oct 28, 2025 | 5.62 | 5.62 | 5.26 | 5.31 | 5.31 | -5.52% | 31,971 |
| Oct 27, 2025 | 5.83 | 5.95 | 5.61 | 5.62 | 5.62 | -2.26% | 98,520 |
| Oct 24, 2025 | 5.85 | 5.97 | 5.71 | 5.75 | 5.75 | -2.87% | 9,347 |
| Oct 23, 2025 | 6.03 | 6.03 | 5.80 | 5.92 | 5.92 | -1.33% | 18,448 |
| Oct 22, 2025 | 6.13 | 6.13 | 5.94 | 6.00 | 6.00 | -2.12% | 23,088 |
| Oct 21, 2025 | 6.05 | 6.25 | 5.89 | 6.13 | 6.13 | 0.82% | 50,474 |
| Oct 20, 2025 | 5.73 | 6.16 | 5.70 | 6.08 | 6.08 | 7.80% | 44,708 |
| Oct 17, 2025 | 5.73 | 5.78 | 5.62 | 5.64 | 5.64 | -2.93% | 26,343 |
| Oct 16, 2025 | 6.12 | 6.12 | 5.75 | 5.81 | 5.81 | -5.22% | 16,044 |
| Oct 15, 2025 | 6.17 | 6.18 | 5.96 | 6.13 | 6.13 | -0.65% | 14,057 |
| Oct 14, 2025 | 5.95 | 6.18 | 5.81 | 6.17 | 6.17 | 1.31% | 45,202 |
| Oct 13, 2025 | 6.07 | 6.17 | 5.90 | 6.09 | 6.09 | 1.50% | 24,296 |
| Oct 10, 2025 | 6.27 | 6.30 | 6.00 | 6.00 | 6.00 | -3.85% | 79,507 |
| Oct 9, 2025 | 6.25 | 6.39 | 5.88 | 6.24 | 6.24 | 0.32% | 39,210 |
| Oct 8, 2025 | 5.86 | 6.30 | 5.71 | 6.22 | 6.22 | 7.43% | 41,773 |
| Oct 7, 2025 | 5.64 | 5.88 | 5.59 | 5.79 | 5.79 | 2.30% | 28,007 |
| Oct 6, 2025 | 5.81 | 5.84 | 5.63 | 5.66 | 5.66 | -1.57% | 22,989 |
| Oct 3, 2025 | 5.54 | 5.76 | 5.54 | 5.75 | 5.75 | 3.79% | 25,043 |
| Oct 2, 2025 | 5.74 | 5.74 | 5.51 | 5.54 | 5.54 | -3.48% | 22,441 |
| Oct 1, 2025 | 5.88 | 5.99 | 5.69 | 5.74 | 5.74 | -3.04% | 16,255 |
| Sep 30, 2025 | 6.20 | 6.20 | 5.87 | 5.92 | 5.92 | -5.43% | 24,843 |
| Sep 29, 2025 | 6.09 | 6.30 | 5.95 | 6.26 | 6.26 | 2.79% | 56,332 |
| Sep 26, 2025 | 6.07 | 6.16 | 6.02 | 6.09 | 6.09 | 0.16% | 36,724 |
| Sep 25, 2025 | 6.07 | 6.19 | 6.02 | 6.08 | 6.08 | -1.78% | 22,880 |
| Sep 24, 2025 | 6.02 | 6.19 | 6.00 | 6.19 | 6.19 | 2.82% | 38,450 |
| Sep 23, 2025 | 6.08 | 6.17 | 5.94 | 6.02 | 6.02 | -2.11% | 65,129 |
| Sep 22, 2025 | 6.05 | 6.18 | 5.80 | 6.15 | 6.15 | 0.49% | 63,757 |