Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.530
+0.180 (5.37%)
At close: Dec 5, 2025, 4:00 PM EST
3.760
+0.230 (6.52%)
After-hours: Dec 5, 2025, 7:58 PM EST
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.35 | 3.70 | 3.32 | 3.53 | 3.53 | 5.37% | 242,698 |
| Dec 4, 2025 | 3.26 | 3.37 | 3.16 | 3.35 | 3.35 | 2.13% | 92,268 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.16 | 3.28 | 3.28 | -3.53% | 264,350 |
| Dec 2, 2025 | 3.59 | 3.59 | 3.33 | 3.40 | 3.40 | -5.29% | 152,093 |
| Dec 1, 2025 | 3.82 | 3.82 | 3.53 | 3.59 | 3.59 | -6.75% | 92,544 |
| Nov 28, 2025 | 3.85 | 3.89 | 3.79 | 3.85 | 3.85 | 0.52% | 22,955 |
| Nov 26, 2025 | 3.88 | 3.88 | 3.65 | 3.83 | 3.83 | -2.05% | 61,553 |
| Nov 25, 2025 | 3.93 | 3.94 | 3.71 | 3.91 | 3.91 | -0.26% | 76,728 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -2.97% | 98,973 |
| Nov 21, 2025 | 3.92 | 4.05 | 3.85 | 4.04 | 4.04 | 3.06% | 89,014 |
| Nov 20, 2025 | 3.98 | 4.02 | 3.83 | 3.92 | 3.92 | -1.51% | 96,863 |
| Nov 19, 2025 | 4.00 | 4.01 | 3.90 | 3.98 | 3.98 | -1.24% | 54,624 |
| Nov 18, 2025 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | 2.81% | 39,736 |
| Nov 17, 2025 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 17,385 |
| Nov 14, 2025 | 4.02 | 4.09 | 3.92 | 3.98 | 3.98 | -1.73% | 32,071 |
| Nov 13, 2025 | 4.35 | 4.35 | 3.97 | 4.05 | 4.05 | -7.11% | 74,925 |
| Nov 12, 2025 | 4.37 | 4.48 | 4.33 | 4.36 | 4.36 | 0.46% | 23,899 |
| Nov 11, 2025 | 4.37 | 4.47 | 4.31 | 4.34 | 4.34 | - | 21,141 |
| Nov 10, 2025 | 4.23 | 4.38 | 4.23 | 4.34 | 4.34 | 2.84% | 29,792 |
| Nov 7, 2025 | 4.27 | 4.29 | 4.17 | 4.22 | 4.22 | -0.71% | 25,178 |
| Nov 6, 2025 | 4.47 | 4.47 | 4.07 | 4.25 | 4.25 | -5.76% | 80,045 |
| Nov 5, 2025 | 4.63 | 4.70 | 4.34 | 4.51 | 4.51 | -2.17% | 52,234 |
| Nov 4, 2025 | 5.05 | 5.05 | 4.45 | 4.61 | 4.61 | -8.71% | 66,989 |
| Nov 3, 2025 | 4.95 | 5.14 | 4.93 | 5.05 | 5.05 | 1.20% | 33,153 |
| Oct 31, 2025 | 4.99 | 5.14 | 4.76 | 4.99 | 4.99 | -0.20% | 37,920 |
| Oct 30, 2025 | 4.90 | 5.06 | 4.59 | 5.00 | 5.00 | 1.21% | 76,311 |
| Oct 29, 2025 | 5.28 | 5.28 | 4.86 | 4.94 | 4.94 | -6.97% | 32,872 |
| Oct 28, 2025 | 5.62 | 5.62 | 5.26 | 5.31 | 5.31 | -5.52% | 31,971 |
| Oct 27, 2025 | 5.83 | 5.95 | 5.61 | 5.62 | 5.62 | -2.26% | 98,520 |
| Oct 24, 2025 | 5.85 | 5.97 | 5.71 | 5.75 | 5.75 | -2.87% | 9,347 |
| Oct 23, 2025 | 6.03 | 6.03 | 5.80 | 5.92 | 5.92 | -1.33% | 18,448 |
| Oct 22, 2025 | 6.13 | 6.13 | 5.94 | 6.00 | 6.00 | -2.12% | 23,088 |
| Oct 21, 2025 | 6.05 | 6.25 | 5.89 | 6.13 | 6.13 | 0.82% | 50,474 |
| Oct 20, 2025 | 5.73 | 6.16 | 5.70 | 6.08 | 6.08 | 7.80% | 44,708 |
| Oct 17, 2025 | 5.73 | 5.78 | 5.62 | 5.64 | 5.64 | -2.93% | 26,343 |
| Oct 16, 2025 | 6.12 | 6.12 | 5.75 | 5.81 | 5.81 | -5.22% | 16,044 |
| Oct 15, 2025 | 6.17 | 6.18 | 5.96 | 6.13 | 6.13 | -0.65% | 14,057 |
| Oct 14, 2025 | 5.95 | 6.18 | 5.81 | 6.17 | 6.17 | 1.31% | 45,202 |
| Oct 13, 2025 | 6.07 | 6.17 | 5.90 | 6.09 | 6.09 | 1.50% | 24,296 |
| Oct 10, 2025 | 6.27 | 6.30 | 6.00 | 6.00 | 6.00 | -3.85% | 79,507 |
| Oct 9, 2025 | 6.25 | 6.39 | 5.88 | 6.24 | 6.24 | 0.32% | 39,210 |
| Oct 8, 2025 | 5.86 | 6.30 | 5.71 | 6.22 | 6.22 | 7.43% | 41,773 |
| Oct 7, 2025 | 5.64 | 5.88 | 5.59 | 5.79 | 5.79 | 2.30% | 28,007 |
| Oct 6, 2025 | 5.81 | 5.84 | 5.63 | 5.66 | 5.66 | -1.57% | 22,989 |
| Oct 3, 2025 | 5.54 | 5.76 | 5.54 | 5.75 | 5.75 | 3.79% | 25,043 |
| Oct 2, 2025 | 5.74 | 5.74 | 5.51 | 5.54 | 5.54 | -3.48% | 22,441 |
| Oct 1, 2025 | 5.88 | 5.99 | 5.69 | 5.74 | 5.74 | -3.04% | 16,255 |
| Sep 30, 2025 | 6.20 | 6.20 | 5.87 | 5.92 | 5.92 | -5.43% | 24,843 |
| Sep 29, 2025 | 6.09 | 6.30 | 5.95 | 6.26 | 6.26 | 2.79% | 56,332 |
| Sep 26, 2025 | 6.07 | 6.16 | 6.02 | 6.09 | 6.09 | 0.16% | 36,724 |
| Sep 25, 2025 | 6.07 | 6.19 | 6.02 | 6.08 | 6.08 | -1.78% | 22,880 |
| Sep 24, 2025 | 6.02 | 6.19 | 6.00 | 6.19 | 6.19 | 2.82% | 38,450 |
| Sep 23, 2025 | 6.08 | 6.17 | 5.94 | 6.02 | 6.02 | -2.11% | 65,129 |
| Sep 22, 2025 | 6.05 | 6.18 | 5.80 | 6.15 | 6.15 | 0.49% | 63,757 |
| Sep 19, 2025 | 6.04 | 6.20 | 5.84 | 6.12 | 6.12 | 1.32% | 251,706 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.79 | 6.04 | 6.04 | 1.85% | 34,633 |
| Sep 17, 2025 | 6.03 | 6.10 | 5.79 | 5.93 | 5.93 | -1.98% | 36,343 |
| Sep 16, 2025 | 6.17 | 6.17 | 6.00 | 6.05 | 6.05 | -1.94% | 19,935 |
| Sep 15, 2025 | 6.12 | 6.20 | 5.90 | 6.17 | 6.17 | 1.98% | 24,407 |
| Sep 12, 2025 | 6.07 | 6.17 | 5.89 | 6.05 | 6.05 | 1.51% | 28,933 |
| Sep 11, 2025 | 5.78 | 6.10 | 5.62 | 5.96 | 5.96 | 2.23% | 109,766 |
| Sep 10, 2025 | 5.54 | 5.84 | 5.54 | 5.83 | 5.83 | 4.29% | 23,357 |
| Sep 9, 2025 | 5.60 | 5.71 | 5.57 | 5.59 | 5.59 | 0.36% | 17,181 |
| Sep 8, 2025 | 5.62 | 5.84 | 5.57 | 5.57 | 5.57 | 0.18% | 43,287 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.51 | 5.56 | 5.56 | -1.77% | 15,853 |
| Sep 4, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 2.72% | 13,465 |
| Sep 3, 2025 | 5.68 | 5.72 | 5.50 | 5.51 | 5.51 | -2.82% | 20,447 |
| Sep 2, 2025 | 5.69 | 5.79 | 5.52 | 5.67 | 5.67 | -0.18% | 43,180 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.55 | 5.68 | 5.68 | 0.53% | 23,225 |
| Aug 28, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 34,528 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.57 | 5.59 | 5.59 | -1.24% | 41,117 |
| Aug 26, 2025 | 5.50 | 5.72 | 5.50 | 5.66 | 5.66 | 2.54% | 21,147 |
| Aug 25, 2025 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | -4.00% | 37,194 |
| Aug 22, 2025 | 5.27 | 5.77 | 5.19 | 5.75 | 5.75 | 9.73% | 60,649 |
| Aug 21, 2025 | 5.53 | 5.57 | 5.24 | 5.24 | 5.24 | -5.76% | 18,173 |
| Aug 20, 2025 | 5.29 | 5.58 | 5.17 | 5.56 | 5.56 | 5.50% | 49,079 |
| Aug 19, 2025 | 5.26 | 5.34 | 5.21 | 5.27 | 5.27 | -0.57% | 32,936 |
| Aug 18, 2025 | 5.45 | 5.48 | 5.28 | 5.30 | 5.30 | -1.85% | 50,155 |
| Aug 15, 2025 | 4.89 | 5.49 | 4.87 | 5.40 | 5.40 | 10.66% | 84,985 |
| Aug 14, 2025 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 26,802 |
| Aug 13, 2025 | 5.00 | 5.01 | 4.68 | 4.97 | 4.97 | -2.36% | 34,709 |
| Aug 12, 2025 | 4.50 | 5.09 | 4.31 | 5.09 | 5.09 | 16.21% | 75,241 |
| Aug 11, 2025 | 4.07 | 4.41 | 3.94 | 4.38 | 4.38 | 6.05% | 26,570 |
| Aug 8, 2025 | 4.38 | 4.38 | 3.91 | 4.13 | 4.13 | -3.05% | 18,689 |
| Aug 7, 2025 | 4.44 | 4.49 | 4.18 | 4.26 | 4.26 | -3.40% | 25,183 |
| Aug 6, 2025 | 4.22 | 4.43 | 4.22 | 4.41 | 4.41 | 4.50% | 34,631 |
| Aug 5, 2025 | 4.14 | 4.23 | 4.08 | 4.22 | 4.22 | 1.69% | 21,900 |
| Aug 4, 2025 | 3.98 | 4.15 | 3.87 | 4.15 | 4.15 | 4.27% | 24,766 |
| Aug 1, 2025 | 4.15 | 4.22 | 3.97 | 3.98 | 3.98 | -5.24% | 23,490 |
| Jul 31, 2025 | 3.96 | 4.25 | 3.96 | 4.20 | 4.20 | 4.74% | 41,642 |
| Jul 30, 2025 | 4.13 | 4.16 | 3.96 | 4.01 | 4.01 | -1.47% | 40,226 |
| Jul 29, 2025 | 4.14 | 4.16 | 4.07 | 4.07 | 4.07 | -1.69% | 26,559 |
| Jul 28, 2025 | 4.06 | 4.19 | 4.04 | 4.14 | 4.14 | 1.72% | 35,296 |
| Jul 25, 2025 | 4.11 | 4.11 | 3.93 | 4.07 | 4.07 | -0.25% | 21,364 |
| Jul 24, 2025 | 4.02 | 4.13 | 3.92 | 4.08 | 4.08 | 1.24% | 48,890 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.00 | 4.03 | 4.03 | -2.18% | 16,914 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.05 | 4.12 | 4.12 | 1.48% | 46,584 |
| Jul 21, 2025 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -0.49% | 27,123 |
| Jul 18, 2025 | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | -1.21% | 31,806 |
| Jul 17, 2025 | 4.01 | 4.19 | 3.97 | 4.13 | 4.13 | 2.99% | 41,025 |