Gaia, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.38	2.38	2.29	2.32	2.32	-2.52%	41,849
Jun 1, 2026	2.35	2.39	2.30	2.38	2.38	1.71%	56,121
May 29, 2026	2.42	2.42	2.33	2.34	2.34	-4.49%	65,352
May 28, 2026	2.39	2.45	2.36	2.45	2.45	1.66%	58,796
May 27, 2026	2.37	2.42	2.31	2.41	2.41	1.26%	48,598
May 26, 2026	2.48	2.50	2.34	2.38	2.38	-4.42%	131,546
May 22, 2026	2.36	2.49	2.36	2.49	2.49	5.06%	115,915
May 21, 2026	2.51	2.52	2.37	2.37	2.37	-7.78%	83,803
May 20, 2026	2.40	2.60	2.40	2.57	2.57	6.20%	112,143
May 19, 2026	2.39	2.42	2.36	2.42	2.42	0.41%	50,276
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
Apr 29, 2026	3.07	3.10	2.96	2.99	2.99	-3.86%	32,935
Apr 28, 2026	3.03	3.13	3.03	3.11	3.11	1.63%	49,374
Apr 27, 2026	3.03	3.12	3.02	3.06	3.06	0.33%	31,345
Apr 24, 2026	2.97	3.05	2.96	3.05	3.05	1.67%	21,959
Apr 23, 2026	2.97	3.05	2.96	3.00	3.00	-	22,133
Apr 22, 2026	2.92	3.01	2.92	3.00	3.00	2.39%	61,902
Apr 21, 2026	2.89	3.07	2.89	2.93	2.93	-	59,260
Apr 20, 2026	2.91	2.98	2.85	2.93	2.93	0.34%	76,127
Apr 17, 2026	2.78	2.92	2.78	2.92	2.92	5.80%	103,951
Apr 16, 2026	2.79	2.81	2.69	2.76	2.76	-1.43%	78,236
Apr 15, 2026	2.76	2.84	2.69	2.80	2.80	0.72%	71,997
Apr 14, 2026	2.86	2.88	2.73	2.78	2.78	-2.80%	81,578
Apr 13, 2026	2.83	2.88	2.77	2.86	2.86	0.70%	33,559
Apr 10, 2026	2.74	2.84	2.72	2.84	2.84	2.90%	34,203
Apr 9, 2026	2.74	2.81	2.69	2.76	2.76	-1.08%	42,259
Apr 8, 2026	2.65	2.80	2.65	2.79	2.79	7.31%	87,117
Apr 7, 2026	2.58	2.60	2.52	2.60	2.60	0.78%	53,843
Apr 6, 2026	2.56	2.69	2.54	2.58	2.58	0.78%	92,843
Apr 2, 2026	2.59	2.59	2.45	2.56	2.56	-2.66%	120,868
Apr 1, 2026	2.77	2.77	2.61	2.63	2.63	-5.05%	102,638
Mar 31, 2026	2.75	2.77	2.71	2.77	2.77	1.47%	28,924
Mar 30, 2026	2.74	2.77	2.70	2.73	2.73	-	51,934
Mar 27, 2026	2.81	2.85	2.73	2.73	2.73	-3.53%	34,369
Mar 26, 2026	2.80	2.90	2.72	2.83	2.83	1.07%	52,263
Mar 25, 2026	2.87	2.87	2.77	2.80	2.80	-1.75%	36,458
Mar 24, 2026	2.93	2.98	2.84	2.85	2.85	-3.72%	50,826
Mar 23, 2026	3.00	3.10	2.92	2.96	2.96	-0.67%	129,953