Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.390
-0.040 (-1.17%)
At close: Jan 30, 2026, 4:00 PM EST
3.410
+0.020 (0.59%)
After-hours: Jan 30, 2026, 7:50 PM EST
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 3.59 | 3.64 | 3.38 | 3.42 | 3.42 | -3.12% | 52,176 |
| Dec 5, 2025 | 3.35 | 3.70 | 3.32 | 3.53 | 3.53 | 5.37% | 242,718 |
| Dec 4, 2025 | 3.26 | 3.37 | 3.16 | 3.35 | 3.35 | 2.13% | 92,268 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.16 | 3.28 | 3.28 | -3.53% | 264,654 |
| Dec 2, 2025 | 3.59 | 3.59 | 3.33 | 3.40 | 3.40 | -5.29% | 152,094 |
| Dec 1, 2025 | 3.82 | 3.82 | 3.53 | 3.59 | 3.59 | -6.75% | 92,544 |
| 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% | 61,563 |
| 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 |