Get the Stockscreener App
3.12
0.64%
-0.02
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 March 13, 2026, is $3.12.
- Gaia Inc all-time high stock price is $22.75, occurred on June 26, 2018.
- The lowest Gaia Inc stock price recorded was $0.00 on November 13, 2025. Since then, Gaia Inc's stock price has risen over to $3.12 now.
- The 52-week high stock price for GAIA is $6.39, representing a 104.81% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for GAIA is $2.9344, indicating a -5.95% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2025 was $8.85. The stock closed the year at $2.38, a loss of over -73.11% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $3.18 | $3.06 | $0.12 | 66,597.0 | -0.64% |
| Mar 12, 2026 | $3.39 | $3.11 | $0.28 | 52,802.0 | -3.98% |
| Mar 11, 2026 | $3.40 | $3.04 | $0.355 | 150,576.0 | +6.86% |
| Mar 10, 2026 | $3.33 | $3.00 | $0.33 | 76,896.0 | -6.99% |
| Mar 09, 2026 | $3.29 | $3.08 | $0.21 | 58,166.0 | +1.54% |
| Mar 06, 2026 | $3.32 | $3.01 | $0.31 | 127,607.0 | +1.89% |
| Mar 05, 2026 | $3.32 | $3.12 | $0.205 | 68,480.0 | -4.50% |
| Mar 04, 2026 | $3.34 | $3.17 | $0.165 | 43,596.0 | +4.72% |
| Mar 03, 2026 | $3.32 | $3.01 | $0.3091 | 107,104.0 | -4.22% |
| Mar 02, 2026 | $3.40 | $3.25 | $0.15 | 53,420.0 | -2.06% |
| Feb 27, 2026 | $3.43 | $3.32 | $0.11 | 75,513.0 | +0.89% |
| Feb 26, 2026 | $3.52 | $3.34 | $0.1799 | 50,663.0 | -1.18% |
| Feb 25, 2026 | $3.41 | $3.22 | $0.1872 | 50,820.0 | +3.98% |
| Feb 24, 2026 | $3.28 | $3.07 | $0.21 | 43,743.0 | +5.83% |
| Feb 23, 2026 | $3.21 | $3.04 | $0.165 | 134,674.0 | -3.74% |
| Feb 20, 2026 | $3.26 | $3.18 | $0.08 | 28,268.0 | -0.31% |
| Feb 19, 2026 | $3.23 | $3.15 | $0.08 | 32,152.0 | +0.94% |
| Feb 18, 2026 | $3.23 | $3.08 | $0.15 | 56,988.0 | +0.31% |
| Feb 17, 2026 | $3.28 | $3.13 | $0.145 | 32,257.0 | -2.75% |
| Feb 13, 2026 | $3.28 | $3.00 | $0.28 | 112,223.0 | +7.57% |
| Feb 12, 2026 | $3.15 | $2.95 | $0.20 | 109,442.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $3.40 | $3.00 | $0.40 | 871,841.0 | -7.96% |
| 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% |
0.38%
3.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):