Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
1.390
+0.070 (5.30%)
At close: Oct 1, 2026, 4:00 PM EDT
1.410
+0.020 (1.44%)
Pre-market: Oct 2, 2026, 7:31 AM EDT
Gaia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.36 | 1.42 | 1.33 | 1.39 | 1.39 | 5.30% | 96,001 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -4.69% | 16,637 |
| 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 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.20 | 1.21 | 1.21 | -2.02% | 398,210 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.20 | 1.24 | 1.24 | -35.00% | 993,132 |
| Aug 10, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | -0.52% | 190,309 |
| Aug 7, 2026 | 1.90 | 1.98 | 1.88 | 1.91 | 1.91 | 0.53% | 27,683 |
| Aug 6, 2026 | 1.89 | 2.01 | 1.88 | 1.90 | 1.90 | - | 35,555 |
| Aug 5, 2026 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | -0.52% | 29,739 |
| Aug 4, 2026 | 1.87 | 1.94 | 1.87 | 1.91 | 1.91 | 2.14% | 36,410 |
| Aug 3, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 15,735 |
| Jul 31, 2026 | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | - | 23,889 |
| Jul 30, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 39,115 |
| Jul 29, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 39,017 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 20,622 |
| Jul 27, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 34,998 |
| Jul 24, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 38,756 |
| Jul 23, 2026 | 1.94 | 1.95 | 1.82 | 1.86 | 1.86 | -3.12% | 142,512 |