Gaia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.14	2.18	2.09	2.13	2.13	-0.47%	59,929
Jul 10, 2026	2.06	2.14	2.02	2.14	2.14	3.88%	74,747
Jul 9, 2026	2.02	2.08	2.00	2.06	2.06	2.49%	124,448
Jul 8, 2026	2.07	2.08	1.98	2.01	2.01	-3.37%	140,489
Jul 7, 2026	2.10	2.15	2.06	2.08	2.08	-0.48%	62,325
Jul 6, 2026	2.08	2.15	2.04	2.09	2.09	0.48%	95,116
Jul 2, 2026	2.07	2.14	2.06	2.08	2.08	0.97%	152,957
Jul 1, 2026	2.10	2.21	2.06	2.06	2.06	-1.90%	167,737
Jun 30, 2026	2.14	2.14	2.03	2.10	2.10	-1.41%	235,263
Jun 29, 2026	2.15	2.19	2.04	2.13	2.13	2.40%	398,722
Jun 26, 2026	2.20	2.38	2.04	2.08	2.08	-8.37%	2,748,900
Jun 25, 2026	2.37	2.41	2.24	2.27	2.27	-3.81%	367,126
Jun 24, 2026	2.41	2.54	2.33	2.36	2.36	-1.26%	237,930
Jun 23, 2026	2.33	2.52	2.33	2.39	2.39	2.58%	269,137
Jun 22, 2026	2.39	2.54	2.32	2.33	2.33	-2.10%	195,013
Jun 18, 2026	2.37	2.44	2.35	2.38	2.38	1.71%	151,756
Jun 17, 2026	2.42	2.44	2.33	2.34	2.34	-1.27%	67,700
Jun 16, 2026	2.48	2.50	2.37	2.37	2.37	-5.58%	135,751
Jun 15, 2026	2.56	2.60	2.49	2.51	2.51	0.40%	53,906
Jun 12, 2026	2.55	2.58	2.50	2.50	2.50	-1.96%	40,461
Jun 11, 2026	2.64	2.65	2.48	2.55	2.55	-3.41%	80,820
Jun 10, 2026	2.52	2.75	2.52	2.64	2.64	4.76%	232,638
Jun 9, 2026	2.36	2.56	2.36	2.52	2.52	6.78%	196,824
Jun 8, 2026	2.35	2.44	2.31	2.36	2.36	0.43%	32,319
Jun 5, 2026	2.41	2.42	2.32	2.35	2.35	-2.89%	55,626
Jun 4, 2026	2.28	2.46	2.28	2.42	2.42	7.08%	165,195
Jun 3, 2026	2.32	2.33	2.23	2.26	2.26	-2.59%	96,027
Jun 2, 2026	2.38	2.38	2.29	2.32	2.32	-2.52%	41,941
Jun 1, 2026	2.35	2.39	2.30	2.38	2.38	1.71%	56,126
May 29, 2026	2.42	2.42	2.33	2.34	2.34	-4.49%	65,446
May 28, 2026	2.39	2.45	2.36	2.45	2.45	1.66%	62,316
May 27, 2026	2.37	2.42	2.31	2.41	2.41	1.26%	48,657
May 26, 2026	2.48	2.50	2.34	2.38	2.38	-4.42%	131,597
May 22, 2026	2.36	2.49	2.36	2.49	2.49	5.06%	115,916
May 21, 2026	2.51	2.52	2.37	2.37	2.37	-7.78%	83,807
May 20, 2026	2.40	2.60	2.40	2.57	2.57	6.20%	112,153
May 19, 2026	2.39	2.42	2.36	2.42	2.42	0.41%	50,406
May 18, 2026	2.41	2.45	2.36	2.41	2.41	1.69%	51,223
May 15, 2026	2.52	2.52	2.36	2.37	2.37	-6.32%	107,294
May 14, 2026	2.51	2.55	2.45	2.53	2.53	-	62,971
May 13, 2026	2.48	2.56	2.40	2.53	2.53	0.80%	80,447
May 12, 2026	2.35	2.56	2.30	2.51	2.51	7.73%	138,407
May 11, 2026	2.56	2.56	2.32	2.33	2.33	-8.98%	105,757
May 8, 2026	2.45	2.68	2.33	2.56	2.56	3.23%	235,753
May 7, 2026	2.47	2.49	2.42	2.48	2.48	-0.80%	69,815
May 6, 2026	2.58	2.65	2.45	2.50	2.50	-2.34%	140,313
May 5, 2026	2.86	3.01	2.55	2.56	2.56	-17.95%	149,840
May 4, 2026	3.21	3.28	3.09	3.12	3.12	-4.29%	63,812
May 1, 2026	3.10	3.31	3.10	3.26	3.26	4.15%	72,579
Apr 30, 2026	2.98	3.14	2.98	3.13	3.13	4.68%	47,837