Get the Stockscreener App
4.04
3.06%
0.12
After Hours:
4.05
0.010
+0.25%
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 November 21, 2025, is $4.04.
- 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 $4.04 now.
- The 52-week high stock price for GAIA is $6.53, representing a 61.63% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.9344, indicating a -27.37% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $4.05 | $3.85 | $0.205 | 89,014.0 | +3.06% |
| Nov 20, 2025 | $4.02 | $3.83 | $0.19 | 96,863.0 | -1.51% |
| Nov 19, 2025 | $4.01 | $3.90 | $0.11 | 54,624.0 | -1.24% |
| Nov 18, 2025 | $4.09 | $3.90 | $0.19 | 39,736.0 | +2.81% |
| Nov 17, 2025 | $4.00 | $3.92 | $0.08 | 17,382.0 | -1.51% |
| Nov 14, 2025 | $4.08 | $3.92 | $0.165 | 32,061.0 | -1.73% |
| Nov 13, 2025 | $4.35 | $3.97 | $0.38 | 74,889.0 | -7.11% |
| Nov 12, 2025 | $4.48 | $4.33 | $0.1499 | 23,899.0 | +0.46% |
| Nov 11, 2025 | $4.47 | $4.31 | $0.16 | 21,141.0 | +0.00% |
| Nov 10, 2025 | $4.38 | $4.23 | $0.1532 | 29,792.0 | +2.84% |
| Nov 07, 2025 | $4.29 | $4.17 | $0.125 | 25,178.0 | -0.71% |
| Nov 06, 2025 | $4.47 | $4.07 | $0.40 | 80,045.0 | -5.76% |
| Nov 05, 2025 | $4.70 | $4.34 | $0.355 | 52,234.0 | -2.17% |
| Nov 04, 2025 | $5.05 | $4.45 | $0.60 | 66,989.0 | -8.71% |
| Nov 03, 2025 | $5.14 | $4.93 | $0.21 | 33,153.0 | +1.20% |
| Oct 31, 2025 | $5.14 | $4.76 | $0.38 | 37,916.0 | -0.20% |
| Oct 30, 2025 | $5.06 | $4.59 | $0.47 | 76,311.0 | +1.21% |
| Oct 29, 2025 | $5.28 | $4.86 | $0.4215 | 32,840.0 | -6.97% |
| Oct 28, 2025 | $5.62 | $5.26 | $0.36 | 31,971.0 | -5.52% |
| Oct 27, 2025 | $5.95 | $5.61 | $0.34 | 98,520.0 | -2.26% |
| Oct 24, 2025 | $5.97 | $5.71 | $0.26 | 9,347.0 | -2.87% |
| Oct 23, 2025 | $6.03 | $5.80 | $0.23 | 18,448.0 | -1.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.14 | $3.83 | $1.31 | 826,014.0 | -19.04% |
| 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% |
Gaia Inc Stock (GAIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.06 | $2.50 | $0.56 | 1,064,042.0 | +1.12% |
| Nov, 2023 | $2.80 | $2.35 | $0.45 | 602,027.0 | -1.11% |
| Oct, 2023 | $2.93 | $2.47 | $0.46 | 1,032,962.0 | -0.74% |
| Sep, 2023 | $2.79 | $2.29 | $0.50 | 571,828.0 | +10.57% |
| Aug, 2023 | $2.88 | $2.12 | $0.76 | 1,562,325.0 | +4.68% |
| Jul, 2023 | $2.53 | $2.11 | $0.42 | 899,113.0 | +1.73% |
| Jun, 2023 | $2.77 | $2.27 | $0.505 | 404,245.0 | -7.60% |
| May, 2023 | $3.20 | $2.41 | $0.7927 | 917,601.0 | -17.76% |
| Apr, 2023 | $3.33 | $2.70 | $0.63 | 339,622.0 | +9.35% |
| Mar, 2023 | $3.60 | $2.57 | $1.03 | 996,348.0 | -14.98% |
| Feb, 2023 | $3.69 | $2.57 | $1.12 | 528,003.0 | -10.41% |
| Jan, 2023 | $4.03 | $2.29 | $1.74 | 638,420.0 | +53.36% |
2.56%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):