Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
6.09
+0.09 (1.50%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 6.04 | 6.20 | 5.84 | 6.12 | 6.12 | 1.32% | 251,706 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.79 | 6.04 | 6.04 | 1.85% | 34,633 |
| Sep 17, 2025 | 6.03 | 6.10 | 5.79 | 5.93 | 5.93 | -1.98% | 36,343 |
| Sep 16, 2025 | 6.17 | 6.17 | 6.00 | 6.05 | 6.05 | -1.94% | 19,935 |
| Sep 15, 2025 | 6.12 | 6.20 | 5.90 | 6.17 | 6.17 | 1.98% | 24,407 |
| Sep 12, 2025 | 6.07 | 6.17 | 5.89 | 6.05 | 6.05 | 1.51% | 28,933 |
| Sep 11, 2025 | 5.78 | 6.10 | 5.62 | 5.96 | 5.96 | 2.23% | 109,766 |
| Sep 10, 2025 | 5.54 | 5.84 | 5.54 | 5.83 | 5.83 | 4.29% | 23,357 |
| Sep 9, 2025 | 5.60 | 5.71 | 5.57 | 5.59 | 5.59 | 0.36% | 17,181 |
| Sep 8, 2025 | 5.62 | 5.84 | 5.57 | 5.57 | 5.57 | 0.18% | 43,287 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.51 | 5.56 | 5.56 | -1.77% | 15,853 |
| Sep 4, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 2.72% | 13,465 |
| Sep 3, 2025 | 5.68 | 5.72 | 5.50 | 5.51 | 5.51 | -2.82% | 20,446 |
| Sep 2, 2025 | 5.69 | 5.79 | 5.52 | 5.67 | 5.67 | -0.18% | 43,180 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.55 | 5.68 | 5.68 | 0.53% | 23,225 |
| Aug 28, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 34,528 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.57 | 5.59 | 5.59 | -1.24% | 41,117 |
| Aug 26, 2025 | 5.50 | 5.72 | 5.50 | 5.66 | 5.66 | 2.54% | 21,147 |
| Aug 25, 2025 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | -4.00% | 37,194 |
| Aug 22, 2025 | 5.27 | 5.77 | 5.19 | 5.75 | 5.75 | 9.73% | 60,649 |
| Aug 21, 2025 | 5.53 | 5.57 | 5.24 | 5.24 | 5.24 | -5.76% | 18,173 |
| Aug 20, 2025 | 5.29 | 5.58 | 5.17 | 5.56 | 5.56 | 5.50% | 49,079 |
| Aug 19, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -0.57% | 32,936 |
| Aug 18, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -1.85% | 50,155 |
| Aug 15, 2025 | 4.89 | 5.49 | 4.87 | 5.40 | 5.40 | 10.66% | 84,985 |
| Aug 14, 2025 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 26,802 |
| Aug 13, 2025 | 5.00 | 5.01 | 4.68 | 4.97 | 4.97 | -2.36% | 34,709 |
| Aug 12, 2025 | 4.50 | 5.09 | 4.31 | 5.09 | 5.09 | 16.21% | 75,241 |
| Aug 11, 2025 | 4.07 | 4.41 | 3.94 | 4.38 | 4.38 | 6.05% | 26,570 |
| Aug 8, 2025 | 4.38 | 4.38 | 3.91 | 4.13 | 4.13 | -3.05% | 18,689 |
| Aug 7, 2025 | 4.44 | 4.49 | 4.18 | 4.26 | 4.26 | -3.40% | 25,183 |
| Aug 6, 2025 | 4.22 | 4.43 | 4.22 | 4.41 | 4.41 | 4.50% | 34,631 |
| Aug 5, 2025 | 4.14 | 4.23 | 4.08 | 4.22 | 4.22 | 1.69% | 21,900 |
| Aug 4, 2025 | 3.98 | 4.15 | 3.87 | 4.15 | 4.15 | 4.27% | 24,766 |