Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
1.250
0.00 (0.00%)
Nov 11, 2026, 11:39 AM EST - Market open
Gaia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 33,284 |
| Nov 10, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 51,406 |
| Nov 9, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.16% | 21,427 |
| Nov 6, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 1.17% | 22,594 |
| Nov 5, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 90,496 |
| Nov 4, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 116,974 |
| Nov 3, 2026 | 1.35 | 1.39 | 1.27 | 1.29 | 1.29 | -11.03% | 128,148 |
| Nov 2, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 130,989 |
| Oct 30, 2026 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | 0.69% | 79,270 |
| Oct 29, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 95,190 |
| Oct 28, 2026 | 1.37 | 1.47 | 1.34 | 1.44 | 1.44 | 4.35% | 111,637 |
| Oct 27, 2026 | 1.28 | 1.42 | 1.27 | 1.38 | 1.38 | 8.24% | 98,810 |
| Oct 26, 2026 | 1.36 | 1.39 | 1.27 | 1.28 | 1.28 | -10.84% | 68,703 |
| Oct 23, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 34,240 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.36 | 1.42 | 1.42 | - | 133,433 |
| Oct 21, 2026 | 1.38 | 1.44 | 1.35 | 1.42 | 1.42 | 1.43% | 75,995 |
| Oct 20, 2026 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 8.53% | 144,207 |
| Oct 19, 2026 | 1.35 | 1.40 | 1.29 | 1.29 | 1.29 | -5.84% | 156,379 |
| Oct 16, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 56,026 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.25 | 1.35 | 1.35 | 3.05% | 93,429 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.24 | 1.31 | 1.31 | 4.80% | 276,576 |
| Oct 13, 2026 | 1.26 | 1.29 | 1.20 | 1.25 | 1.25 | -0.79% | 101,244 |
| Oct 12, 2026 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 37,068 |
| Oct 9, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 32,926 |
| Oct 8, 2026 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | - | 99,160 |
| Oct 7, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 61,725 |
| Oct 6, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 48,884 |
| Oct 5, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 55,481 |
| Oct 2, 2026 | 1.41 | 1.46 | 1.38 | 1.39 | 1.39 | - | 71,008 |
| Oct 1, 2026 | 1.36 | 1.42 | 1.33 | 1.39 | 1.39 | 5.30% | 96,255 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -4.69% | 16,646 |
| Sep 29, 2026 | 1.41 | 1.46 | 1.38 | 1.39 | 1.39 | -2.46% | 66,261 |
| Sep 28, 2026 | 1.32 | 1.46 | 1.31 | 1.42 | 1.42 | 9.23% | 181,331 |
| Sep 25, 2026 | 1.31 | 1.42 | 1.29 | 1.30 | 1.30 | -2.26% | 105,945 |
| Sep 24, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 7.26% | 103,940 |
| Sep 23, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 43,387 |
| Sep 22, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 21,785 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 63,737 |
| Sep 18, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 52,439 |
| Sep 17, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 35,656 |
| Sep 16, 2026 | 1.27 | 1.32 | 1.19 | 1.24 | 1.24 | -3.13% | 163,316 |
| Sep 15, 2026 | 1.23 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 111,273 |
| Sep 14, 2026 | 1.32 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 134,097 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.31 | 1.35 | 1.35 | -7.53% | 258,316 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 58,205 |
| Sep 9, 2026 | 1.61 | 1.64 | 1.48 | 1.49 | 1.49 | -3.25% | 33,941 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -3.75% | 57,348 |
| Sep 4, 2026 | 1.71 | 1.76 | 1.60 | 1.60 | 1.60 | -4.76% | 117,698 |
| Sep 3, 2026 | 1.68 | 1.79 | 1.62 | 1.68 | 1.68 | 0.60% | 164,731 |
| Sep 2, 2026 | 1.53 | 1.72 | 1.52 | 1.67 | 1.67 | 9.15% | 206,510 |