Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
1.412
-0.008 (-0.57%)
Oct 22, 2026, 11:22 AM EDT - Market open
Gaia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -0.56% | 38,961 |
| 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% | 143,966 |
| Oct 19, 2026 | 1.35 | 1.40 | 1.29 | 1.29 | 1.29 | -5.84% | 156,360 |
| Oct 16, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 55,958 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.25 | 1.35 | 1.35 | 3.05% | 93,291 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.24 | 1.31 | 1.31 | 4.80% | 276,526 |
| 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% | 37,046 |
| Oct 9, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 32,530 |
| Oct 8, 2026 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | - | 99,159 |
| 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% | 48,883 |
| 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 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.92% | 12,073 |
| Aug 31, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 59,838 |
| Aug 28, 2026 | 1.59 | 1.66 | 1.55 | 1.55 | 1.55 | -2.52% | 35,814 |
| Aug 27, 2026 | 1.55 | 1.62 | 1.50 | 1.59 | 1.59 | 1.92% | 120,575 |
| Aug 26, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 28,810 |
| Aug 25, 2026 | 1.48 | 1.57 | 1.48 | 1.54 | 1.54 | 4.76% | 44,182 |
| Aug 24, 2026 | 1.44 | 1.54 | 1.44 | 1.47 | 1.47 | 0.68% | 70,418 |
| Aug 21, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 78,912 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -4.64% | 64,536 |
| Aug 19, 2026 | 1.46 | 1.54 | 1.40 | 1.51 | 1.51 | 3.42% | 137,979 |
| Aug 18, 2026 | 1.51 | 1.53 | 1.42 | 1.46 | 1.46 | -3.31% | 116,741 |
| Aug 17, 2026 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 3.42% | 115,884 |
| Aug 14, 2026 | 1.31 | 1.48 | 1.31 | 1.46 | 1.46 | 11.45% | 304,333 |
| Aug 13, 2026 | 1.24 | 1.31 | 1.16 | 1.31 | 1.31 | 8.26% | 430,558 |