Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.280
+0.040 (1.23%)
At close: Mar 9, 2026, 4:00 PM EDT
3.290
+0.010 (0.30%)
After-hours: Mar 9, 2026, 4:08 PM EDT
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.23 | 3.29 | 3.08 | 3.29 | 3.29 | 1.54% | 58,166 |
| Mar 6, 2026 | 3.11 | 3.32 | 3.01 | 3.24 | 3.24 | 1.89% | 127,607 |
| Mar 5, 2026 | 3.32 | 3.32 | 3.12 | 3.18 | 3.18 | -4.50% | 68,479 |
| Mar 4, 2026 | 3.21 | 3.34 | 3.18 | 3.33 | 3.33 | 4.72% | 43,596 |
| Mar 3, 2026 | 3.17 | 3.32 | 3.01 | 3.18 | 3.18 | -4.22% | 106,159 |
| Mar 2, 2026 | 3.31 | 3.40 | 3.25 | 3.32 | 3.32 | -2.06% | 53,042 |
| Feb 27, 2026 | 3.32 | 3.43 | 3.32 | 3.39 | 3.39 | 0.89% | 75,513 |
| Feb 26, 2026 | 3.40 | 3.52 | 3.34 | 3.36 | 3.36 | -1.18% | 50,663 |
| Feb 25, 2026 | 3.29 | 3.41 | 3.22 | 3.40 | 3.40 | 3.98% | 50,820 |
| Feb 24, 2026 | 3.10 | 3.28 | 3.07 | 3.27 | 3.27 | 5.83% | 43,743 |
| Feb 23, 2026 | 3.20 | 3.21 | 3.04 | 3.09 | 3.09 | -3.74% | 134,674 |
| Feb 20, 2026 | 3.22 | 3.26 | 3.18 | 3.21 | 3.21 | -0.31% | 28,268 |
| Feb 19, 2026 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | 0.94% | 32,152 |
| Feb 18, 2026 | 3.18 | 3.23 | 3.08 | 3.19 | 3.19 | 0.31% | 55,820 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.14 | 3.18 | 3.18 | -2.75% | 32,253 |
| Feb 13, 2026 | 3.13 | 3.28 | 3.00 | 3.27 | 3.27 | 7.57% | 112,776 |
| Feb 12, 2026 | 3.15 | 3.15 | 2.95 | 3.04 | 3.04 | -3.49% | 109,442 |
| Feb 11, 2026 | 3.13 | 3.17 | 3.00 | 3.15 | 3.15 | 0.64% | 143,357 |
| Feb 10, 2026 | 3.18 | 3.31 | 3.13 | 3.13 | 3.13 | -1.57% | 67,285 |
| Feb 9, 2026 | 3.23 | 3.25 | 3.11 | 3.18 | 3.18 | -1.55% | 68,159 |
| Feb 6, 2026 | 3.20 | 3.31 | 3.19 | 3.23 | 3.23 | 1.89% | 40,876 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.13 | 3.17 | 3.17 | -4.80% | 69,963 |
| Feb 4, 2026 | 3.41 | 3.45 | 3.29 | 3.33 | 3.33 | -0.30% | 40,099 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.34 | -4.84% | 63,792 |
| Feb 2, 2026 | 3.36 | 3.58 | 3.36 | 3.51 | 3.51 | 3.54% | 44,540 |
| Jan 30, 2026 | 3.38 | 3.41 | 3.27 | 3.39 | 3.39 | -1.17% | 59,791 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.35 | 3.43 | 3.43 | -1.15% | 33,318 |
| Jan 28, 2026 | 3.61 | 3.64 | 3.31 | 3.47 | 3.47 | -3.34% | 119,770 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.48 | 3.59 | 3.59 | -0.55% | 45,231 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.55 | 3.61 | 3.61 | -5.25% | 41,483 |
| Jan 23, 2026 | 3.71 | 3.86 | 3.61 | 3.81 | 3.81 | 2.42% | 116,145 |
| Jan 22, 2026 | 3.67 | 3.76 | 3.64 | 3.72 | 3.72 | 1.36% | 53,592 |
| Jan 21, 2026 | 3.59 | 3.71 | 3.54 | 3.67 | 3.67 | 2.80% | 72,812 |
| Jan 20, 2026 | 3.75 | 3.83 | 3.55 | 3.57 | 3.57 | -6.05% | 68,221 |
| Jan 16, 2026 | 3.67 | 4.26 | 3.67 | 3.80 | 3.80 | 3.83% | 288,512 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -2.40% | 21,953 |
| Jan 14, 2026 | 3.88 | 3.99 | 3.65 | 3.75 | 3.75 | -4.09% | 41,310 |
| Jan 13, 2026 | 3.68 | 3.98 | 3.68 | 3.91 | 3.91 | 7.12% | 187,546 |
| Jan 12, 2026 | 3.61 | 3.67 | 3.54 | 3.65 | 3.65 | 0.55% | 32,053 |
| Jan 9, 2026 | 3.50 | 3.69 | 3.45 | 3.63 | 3.63 | 3.71% | 61,117 |
| Jan 8, 2026 | 3.50 | 3.56 | 3.37 | 3.50 | 3.50 | -0.85% | 116,974 |
| Jan 7, 2026 | 3.44 | 3.59 | 3.28 | 3.53 | 3.53 | 3.22% | 82,074 |
| Jan 6, 2026 | 3.51 | 3.53 | 3.35 | 3.42 | 3.42 | -2.56% | 90,944 |
| Jan 5, 2026 | 3.49 | 3.60 | 3.41 | 3.51 | 3.51 | 0.29% | 81,897 |
| Jan 2, 2026 | 3.67 | 3.69 | 3.44 | 3.50 | 3.50 | -3.58% | 97,026 |
| Dec 31, 2025 | 3.62 | 3.68 | 3.60 | 3.63 | 3.63 | -0.27% | 116,291 |
| Dec 30, 2025 | 3.63 | 3.72 | 3.60 | 3.64 | 3.64 | 0.28% | 88,466 |
| Dec 29, 2025 | 3.70 | 3.76 | 3.60 | 3.63 | 3.63 | -3.46% | 57,325 |
| Dec 26, 2025 | 3.69 | 3.78 | 3.59 | 3.76 | 3.76 | 1.08% | 54,650 |
| Dec 24, 2025 | 3.70 | 3.80 | 3.68 | 3.72 | 3.72 | 1.09% | 69,628 |
| Dec 23, 2025 | 3.66 | 3.81 | 3.39 | 3.68 | 3.68 | - | 335,162 |
| Dec 22, 2025 | 3.78 | 3.82 | 3.65 | 3.68 | 3.68 | -2.65% | 137,005 |
| Dec 19, 2025 | 3.94 | 4.05 | 3.78 | 3.78 | 3.78 | -2.07% | 173,800 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.76 | 3.86 | 3.86 | 0.78% | 101,907 |
| Dec 17, 2025 | 4.10 | 4.10 | 3.81 | 3.83 | 3.83 | -5.43% | 64,731 |
| Dec 16, 2025 | 3.97 | 4.23 | 3.83 | 4.05 | 4.05 | 1.76% | 80,358 |
| Dec 15, 2025 | 4.04 | 4.04 | 3.89 | 3.98 | 3.98 | -1.49% | 63,969 |
| Dec 12, 2025 | 3.95 | 4.09 | 3.88 | 4.04 | 4.04 | 2.54% | 151,096 |
| Dec 11, 2025 | 3.74 | 3.97 | 3.66 | 3.94 | 3.94 | 5.63% | 116,884 |
| Dec 10, 2025 | 3.52 | 3.77 | 3.52 | 3.73 | 3.73 | 5.97% | 93,917 |
| Dec 9, 2025 | 3.45 | 3.84 | 3.45 | 3.52 | 3.52 | 2.92% | 310,744 |
| Dec 8, 2025 | 3.59 | 3.64 | 3.38 | 3.42 | 3.42 | -3.12% | 52,176 |
| Dec 5, 2025 | 3.35 | 3.70 | 3.32 | 3.53 | 3.53 | 5.37% | 242,718 |
| 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% | 264,654 |
| Dec 2, 2025 | 3.59 | 3.59 | 3.33 | 3.40 | 3.40 | -5.29% | 152,094 |
| 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% | 61,563 |
| 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 |