Get the Stockscreener App
3.39
1.17%
-0.04
After Hours:
3.37
-0.02
-0.59%
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 January 30, 2026, is $3.39.
- 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 $3.39 now.
- The 52-week high stock price for GAIA is $6.39, representing a 88.50% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for GAIA is $2.9344, indicating a -13.44% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $3.41 | $3.27 | $0.14 | 59,791.0 | -1.17% |
| Jan 29, 2026 | $3.50 | $3.35 | $0.15 | 33,318.0 | -1.15% |
| Jan 28, 2026 | $3.63 | $3.31 | $0.325 | 119,771.0 | -3.34% |
| Jan 27, 2026 | $3.63 | $3.48 | $0.1598 | 45,231.0 | -0.55% |
| Jan 26, 2026 | $3.79 | $3.55 | $0.24 | 41,485.0 | -5.25% |
| Jan 23, 2026 | $3.86 | $3.60 | $0.255 | 116,145.0 | +2.42% |
| Jan 22, 2026 | $3.76 | $3.64 | $0.12 | 53,592.0 | +1.36% |
| Jan 21, 2026 | $3.71 | $3.54 | $0.17 | 72,812.0 | +2.80% |
| Jan 20, 2026 | $3.83 | $3.55 | $0.2815 | 68,221.0 | -6.05% |
| Jan 16, 2026 | $4.26 | $3.67 | $0.59 | 288,512.0 | +3.83% |
| Jan 15, 2026 | $3.84 | $3.65 | $0.1899 | 21,994.0 | -2.40% |
| Jan 14, 2026 | $3.99 | $3.65 | $0.34 | 41,310.0 | -4.09% |
| Jan 13, 2026 | $3.98 | $3.67 | $0.305 | 187,506.0 | +7.12% |
| Jan 12, 2026 | $3.67 | $3.54 | $0.125 | 32,053.0 | +0.55% |
| Jan 09, 2026 | $3.69 | $3.45 | $0.24 | 58,294.0 | +3.71% |
| Jan 08, 2026 | $3.56 | $3.37 | $0.185 | 116,965.0 | -0.85% |
| Jan 07, 2026 | $3.59 | $3.28 | $0.3086 | 82,064.0 | +3.22% |
| Jan 06, 2026 | $3.53 | $3.35 | $0.18 | 90,943.0 | -2.56% |
| Jan 05, 2026 | $3.60 | $3.41 | $0.19 | 81,897.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.26 | $3.27 | $0.99 | 1,769,974.0 | -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% |
0.74%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):