Get the Stockscreener App
2.49
5.06%
0.12
After Hours:
2.48
-0.01
-0.40%
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 May 22, 2026, is $2.49.
- 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 $2.49 now.
- The 52-week high stock price for GAIA is $6.39, representing a 156.63% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for GAIA is $2.30, indicating a -7.63% decrease from the current share price, occurred on May 12, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $2.49 | $2.36 | $0.13 | 115,915.0 | +5.06% |
| May 21, 2026 | $2.52 | $2.37 | $0.15 | 83,803.0 | -7.78% |
| May 20, 2026 | $2.60 | $2.40 | $0.2028 | 112,143.0 | +6.20% |
| May 19, 2026 | $2.42 | $2.36 | $0.06 | 50,406.0 | +0.41% |
| May 18, 2026 | $2.45 | $2.36 | $0.0854 | 51,223.0 | +1.69% |
| May 15, 2026 | $2.52 | $2.36 | $0.16 | 107,294.0 | -6.32% |
| May 14, 2026 | $2.55 | $2.45 | $0.10 | 62,971.0 | +0.00% |
| May 13, 2026 | $2.56 | $2.40 | $0.1585 | 79,712.0 | +0.80% |
| May 12, 2026 | $2.56 | $2.30 | $0.255 | 138,407.0 | +7.73% |
| May 11, 2026 | $2.56 | $2.32 | $0.24 | 105,757.0 | -8.98% |
| May 08, 2026 | $2.68 | $2.33 | $0.35 | 235,693.0 | +3.23% |
| May 07, 2026 | $2.49 | $2.42 | $0.07 | 69,815.0 | -0.80% |
| May 06, 2026 | $2.65 | $2.44 | $0.2042 | 140,313.0 | -2.34% |
| May 05, 2026 | $3.01 | $2.55 | $0.46 | 149,836.0 | -17.95% |
| May 04, 2026 | $3.28 | $3.09 | $0.19 | 63,802.0 | -4.29% |
| May 01, 2026 | $3.31 | $3.10 | $0.21 | 71,524.0 | +4.15% |
| Apr 30, 2026 | $3.14 | $2.98 | $0.16 | 47,837.0 | +4.68% |
| Apr 29, 2026 | $3.10 | $2.96 | $0.135 | 32,935.0 | -3.86% |
| Apr 28, 2026 | $3.13 | $3.02 | $0.105 | 49,373.0 | +1.63% |
| Apr 27, 2026 | $3.12 | $3.02 | $0.105 | 31,295.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $3.31 | $2.30 | $1.01 | 1,754,529.0 | -20.45% |
| 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% |
0.40%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):