Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
1.460
+0.020 (1.39%)
At close: Aug 21, 2026, 4:00 PM EDT
1.416
-0.044 (-3.05%)
After-hours: Aug 21, 2026, 7:57 PM EDT
Gaia, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 78,872 |
| 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 |
| Jul 1, 2026 | 2.10 | 2.21 | 2.06 | 2.06 | 2.06 | -1.90% | 167,747 |
| Jun 30, 2026 | 2.14 | 2.14 | 2.03 | 2.10 | 2.10 | -1.41% | 240,517 |
| Jun 29, 2026 | 2.15 | 2.19 | 2.04 | 2.13 | 2.13 | 2.40% | 400,106 |
| 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 |