Get the Stockscreener App
1.275
10.84%
-0.155
Gaia Inc Stock (GAIA) Price History
The historical daily chart and data for Gaia Inc stock (GAIA), show that the latest closing stock price as of October 26, 2026, is $1.275.
- Gaia Inc all-time high stock price is $22.75, occurred on June 26, 2018.
- The lowest Gaia Inc stock price recorded was $1.161 on August 13, 2026. Since then, Gaia Inc's stock price has risen over 9.82% to $1.275 now.
- The 52-week high stock price for GAIA is $5.95, representing a 366.67% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for GAIA is $1.161, indicating a -8.94% decrease from the current share price, occurred on August 13, 2026.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2025 was $4.58. The stock closed the year at $3.63, a loss of over -20.74% for the year.
The table below shows more information about GAIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 26, 2026 | $1.39 | $1.27 | $0.12 | 68,704.0 | -10.84% |
| Oct 23, 2026 | $1.45 | $1.42 | $0.03 | 34,241.0 | +0.70% |
| Oct 22, 2026 | $1.45 | $1.36 | $0.09 | 133,433.0 | +0.00% |
| Oct 21, 2026 | $1.44 | $1.35 | $0.09 | 75,995.0 | +1.43% |
| Oct 20, 2026 | $1.43 | $1.30 | $0.13 | 144,207.0 | +8.53% |
| Oct 19, 2026 | $1.40 | $1.29 | $0.1122 | 156,379.0 | -5.84% |
| Oct 16, 2026 | $1.38 | $1.32 | $0.06 | 56,027.0 | +1.48% |
| Oct 15, 2026 | $1.36 | $1.25 | $0.11 | 93,429.0 | +3.05% |
| Oct 14, 2026 | $1.33 | $1.24 | $0.095 | 276,577.0 | +4.80% |
| Oct 13, 2026 | $1.29 | $1.20 | $0.0921 | 101,250.0 | -0.79% |
| Oct 12, 2026 | $1.35 | $1.26 | $0.09 | 37,069.0 | -5.26% |
| Oct 09, 2026 | $1.41 | $1.32 | $0.09 | 32,926.0 | -5.00% |
| Oct 08, 2026 | $1.41 | $1.33 | $0.0799 | 99,161.0 | +0.00% |
| Oct 07, 2026 | $1.44 | $1.39 | $0.051 | 61,726.0 | -0.71% |
| Oct 06, 2026 | $1.41 | $1.39 | $0.0199 | 48,884.0 | +0.71% |
| Oct 05, 2026 | $1.42 | $1.37 | $0.0542 | 55,482.0 | +0.72% |
| Oct 02, 2026 | $1.46 | $1.38 | $0.08 | 71,009.0 | +0.00% |
| Oct 01, 2026 | $1.42 | $1.33 | $0.09 | 96,255.0 | +5.30% |
| Sep 30, 2026 | $1.40 | $1.32 | $0.075 | 16,646.0 | -4.69% |
| Sep 29, 2026 | $1.46 | $1.38 | $0.08 | 66,256.0 | -2.46% |
Gaia Inc Stock (GAIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaia Inc Stock (GAIA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.46 | $1.20 | $0.26 | 1,642,754.0 | -3.41% |
| Sep, 2026 | $1.79 | $1.19 | $0.6043 | 2,004,718.0 | -15.38% |
| Aug, 2026 | $2.01 | $1.16 | $0.849 | 3,324,255.0 | -15.68% |
| Jul, 2026 | $2.21 | $1.81 | $0.395 | 1,923,290.0 | -11.90% |
| Jun, 2026 | $2.75 | $2.03 | $0.7167 | 5,852,416.0 | -10.26% |
| May, 2026 | $3.31 | $2.30 | $1.01 | 1,943,004.0 | -25.24% |
| Apr, 2026 | $3.14 | $2.44 | $0.695 | 1,305,846.0 | +13.00% |
| Mar, 2026 | $3.40 | $2.69 | $0.705 | 1,756,635.0 | -18.29% |
| Feb, 2026 | $3.58 | $2.95 | $0.625 | 1,264,900.0 | +0.00% |
| Jan, 2026 | $4.26 | $3.27 | $0.99 | 1,710,183.0 | -6.61% |
Gaia Inc Stock (GAIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.23 | $3.16 | $1.07 | 2,787,520.0 | -5.45% |
| Nov, 2025 | $5.14 | $3.65 | $1.49 | 997,219.0 | -22.85% |
| Oct, 2025 | $6.39 | $4.59 | $1.80 | 798,610.0 | -15.71% |
| Sep, 2025 | $6.30 | $5.49 | $0.81 | 993,014.0 | +4.23% |
| Aug, 2025 | $5.77 | $3.87 | $1.90 | 764,709.0 | +35.24% |
| Jul, 2025 | $4.65 | $3.78 | $0.8679 | 868,097.0 | -4.33% |
| Jun, 2025 | $5.37 | $4.29 | $1.08 | 3,191,855.0 | -14.42% |
| May, 2025 | $5.53 | $4.22 | $1.31 | 976,825.0 | -2.10% |
| Apr, 2025 | $5.32 | $2.93 | $2.39 | 1,487,626.0 | +36.10% |
| Mar, 2025 | $4.66 | $3.68 | $0.98 | 623,031.0 | -18.26% |
| Feb, 2025 | $5.94 | $4.55 | $1.39 | 1,052,672.0 | -16.19% |
| Jan, 2025 | $5.99 | $4.06 | $1.93 | 555,178.0 | +25.17% |
Gaia Inc Stock (GAIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.19 | $4.22 | $1.97 | 480,934.0 | -27.57% |
| Nov, 2024 | $6.53 | $5.33 | $1.20 | 417,755.0 | +15.01% |
| Oct, 2024 | $5.91 | $4.55 | $1.36 | 811,977.0 | +9.45% |
| Sep, 2024 | $5.35 | $4.51 | $0.84 | 622,943.0 | +2.31% |
| Aug, 2024 | $4.96 | $3.62 | $1.34 | 681,079.0 | -3.45% |
| Jul, 2024 | $5.19 | $4.40 | $0.79 | 411,513.0 | +11.79% |
| Jun, 2024 | $5.02 | $4.12 | $0.9028 | 556,680.0 | -5.97% |
| May, 2024 | $4.74 | $3.46 | $1.28 | 782,545.0 | +22.45% |
| Apr, 2024 | $4.09 | $3.03 | $1.06 | 949,015.0 | +24.35% |
| Mar, 2024 | $3.14 | $2.84 | $0.297 | 591,988.0 | +7.32% |
| Feb, 2024 | $3.10 | $2.78 | $0.32 | 585,684.0 | -1.03% |
| Jan, 2024 | $3.01 | $2.59 | $0.42 | 659,423.0 | +7.41% |
4.28%
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):