Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
1.350
-0.110 (-7.53%)
At close: Sep 11, 2026, 4:00 PM EDT
1.370
+0.020 (1.48%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Gaia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.46 | 1.46 | 1.31 | 1.35 | 1.35 | -7.53% | 258,269 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 58,166 |
| Sep 9, 2026 | 1.61 | 1.64 | 1.48 | 1.49 | 1.49 | -3.25% | 33,762 |
| 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 |
| Jul 22, 2026 | 2.05 | 2.05 | 1.91 | 1.92 | 1.92 | -5.88% | 66,195 |
| Jul 21, 2026 | 2.00 | 2.08 | 1.94 | 2.04 | 2.04 | 1.49% | 317,487 |
| Jul 20, 2026 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | -0.99% | 118,140 |
| Jul 17, 2026 | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | -1.46% | 48,582 |
| Jul 16, 2026 | 2.19 | 2.19 | 2.05 | 2.06 | 2.06 | -3.74% | 40,052 |
| Jul 15, 2026 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 2.88% | 72,274 |
| Jul 14, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -2.35% | 44,877 |
| Jul 13, 2026 | 2.14 | 2.18 | 2.09 | 2.13 | 2.13 | -0.47% | 60,053 |
| Jul 10, 2026 | 2.06 | 2.14 | 2.02 | 2.14 | 2.14 | 3.88% | 74,749 |
| Jul 9, 2026 | 2.02 | 2.08 | 2.00 | 2.06 | 2.06 | 2.49% | 124,514 |
| 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% | 62,329 |
| Jul 6, 2026 | 2.08 | 2.15 | 2.04 | 2.09 | 2.09 | 0.48% | 95,151 |
| Jul 2, 2026 | 2.07 | 2.14 | 2.06 | 2.08 | 2.08 | 0.97% | 152,961 |