Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.210
-0.010 (-0.31%)
At close: Feb 20, 2026, 4:00 PM EST
3.220
+0.010 (0.31%)
After-hours: Feb 20, 2026, 4:10 PM EST
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | -0.31% | 28,268 |
| Feb 19, 2026 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | 0.94% | 32,152 |
| Feb 18, 2026 | 3.18 | 3.23 | 3.08 | 3.19 | 3.19 | 0.31% | 55,820 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.14 | 3.18 | 3.18 | -2.75% | 32,253 |
| Feb 13, 2026 | 3.13 | 3.28 | 3.00 | 3.27 | 3.27 | 7.57% | 112,776 |
| Feb 12, 2026 | 3.15 | 3.15 | 2.95 | 3.04 | 3.04 | -3.49% | 109,442 |
| Feb 11, 2026 | 3.13 | 3.17 | 3.00 | 3.15 | 3.15 | 0.64% | 143,357 |
| Feb 10, 2026 | 3.18 | 3.31 | 3.13 | 3.13 | 3.13 | -1.57% | 67,285 |
| Feb 9, 2026 | 3.23 | 3.25 | 3.11 | 3.18 | 3.18 | -1.55% | 68,159 |
| Feb 6, 2026 | 3.20 | 3.31 | 3.19 | 3.23 | 3.23 | 1.89% | 40,876 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.13 | 3.17 | 3.17 | -4.80% | 69,963 |
| Feb 4, 2026 | 3.41 | 3.45 | 3.29 | 3.33 | 3.33 | -0.30% | 40,099 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.34 | -4.84% | 63,792 |
| Feb 2, 2026 | 3.36 | 3.58 | 3.36 | 3.51 | 3.51 | 3.54% | 44,540 |
| Jan 30, 2026 | 3.38 | 3.41 | 3.27 | 3.39 | 3.39 | -1.17% | 59,791 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.35 | 3.43 | 3.43 | -1.15% | 33,318 |
| Jan 28, 2026 | 3.61 | 3.64 | 3.31 | 3.47 | 3.47 | -3.34% | 119,770 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.48 | 3.59 | 3.59 | -0.55% | 45,231 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.55 | 3.61 | 3.61 | -5.25% | 41,483 |
| Jan 23, 2026 | 3.71 | 3.86 | 3.61 | 3.81 | 3.81 | 2.42% | 116,145 |
| Jan 22, 2026 | 3.67 | 3.76 | 3.64 | 3.72 | 3.72 | 1.36% | 53,592 |
| Jan 21, 2026 | 3.59 | 3.71 | 3.54 | 3.67 | 3.67 | 2.80% | 72,812 |
| Jan 20, 2026 | 3.75 | 3.83 | 3.55 | 3.57 | 3.57 | -6.05% | 68,221 |
| Jan 16, 2026 | 3.67 | 4.26 | 3.67 | 3.80 | 3.80 | 3.83% | 288,512 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -2.40% | 21,953 |
| Jan 14, 2026 | 3.88 | 3.99 | 3.65 | 3.75 | 3.75 | -4.09% | 41,310 |
| Jan 13, 2026 | 3.68 | 3.98 | 3.68 | 3.91 | 3.91 | 7.12% | 187,546 |
| Jan 12, 2026 | 3.61 | 3.67 | 3.54 | 3.65 | 3.65 | 0.55% | 32,053 |
| Jan 9, 2026 | 3.50 | 3.69 | 3.45 | 3.63 | 3.63 | 3.71% | 61,117 |
| Jan 8, 2026 | 3.50 | 3.56 | 3.37 | 3.50 | 3.50 | -0.85% | 116,974 |
| Jan 7, 2026 | 3.44 | 3.59 | 3.28 | 3.53 | 3.53 | 3.22% | 82,074 |
| Jan 6, 2026 | 3.51 | 3.53 | 3.35 | 3.42 | 3.42 | -2.56% | 90,944 |
| Jan 5, 2026 | 3.49 | 3.60 | 3.41 | 3.51 | 3.51 | 0.29% | 81,897 |
| Jan 2, 2026 | 3.67 | 3.69 | 3.44 | 3.50 | 3.50 | -3.58% | 97,026 |
| Dec 31, 2025 | 3.62 | 3.68 | 3.60 | 3.63 | 3.63 | -0.27% | 116,291 |
| Dec 30, 2025 | 3.63 | 3.72 | 3.60 | 3.64 | 3.64 | 0.28% | 88,466 |
| Dec 29, 2025 | 3.70 | 3.76 | 3.60 | 3.63 | 3.63 | -3.46% | 57,325 |
| Dec 26, 2025 | 3.69 | 3.78 | 3.59 | 3.76 | 3.76 | 1.08% | 54,650 |
| Dec 24, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 1.09% | 69,628 |
| Dec 23, 2025 | 3.66 | 3.81 | 3.39 | 3.68 | 3.68 | - | 335,162 |
| Dec 22, 2025 | 3.78 | 3.82 | 3.65 | 3.68 | 3.68 | -2.65% | 137,005 |
| Dec 19, 2025 | 3.94 | 4.05 | 3.78 | 3.78 | 3.78 | -2.07% | 173,800 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.76 | 3.86 | 3.86 | 0.78% | 101,907 |
| Dec 17, 2025 | 4.10 | 4.10 | 3.81 | 3.83 | 3.83 | -5.43% | 64,731 |
| Dec 16, 2025 | 3.97 | 4.23 | 3.83 | 4.05 | 4.05 | 1.76% | 80,358 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.89 | 3.98 | 3.98 | -1.49% | 63,969 |
| Dec 12, 2025 | 3.95 | 4.09 | 3.88 | 4.04 | 4.04 | 2.54% | 151,096 |
| Dec 11, 2025 | 3.74 | 3.97 | 3.66 | 3.94 | 3.94 | 5.63% | 116,884 |
| Dec 10, 2025 | 3.52 | 3.77 | 3.52 | 3.73 | 3.73 | 5.97% | 93,917 |
| Dec 9, 2025 | 3.45 | 3.84 | 3.45 | 3.52 | 3.52 | 2.92% | 310,744 |