Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
3.110
+0.050 (1.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.03 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 49,374 |
| Apr 27, 2026 | 3.03 | 3.12 | 3.02 | 3.06 | 3.06 | 0.33% | 31,345 |
| Apr 24, 2026 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 21,959 |
| Apr 23, 2026 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | - | 22,133 |
| Apr 22, 2026 | 2.92 | 3.01 | 2.92 | 3.00 | 3.00 | 2.39% | 61,902 |
| Apr 21, 2026 | 2.89 | 3.07 | 2.89 | 2.93 | 2.93 | - | 59,260 |
| Apr 20, 2026 | 2.91 | 2.98 | 2.85 | 2.93 | 2.93 | 0.34% | 76,127 |
| Apr 17, 2026 | 2.78 | 2.92 | 2.78 | 2.92 | 2.92 | 5.80% | 103,951 |
| Apr 16, 2026 | 2.79 | 2.81 | 2.69 | 2.76 | 2.76 | -1.43% | 78,236 |
| Apr 15, 2026 | 2.76 | 2.84 | 2.69 | 2.80 | 2.80 | 0.72% | 71,997 |
| Apr 14, 2026 | 2.86 | 2.88 | 2.73 | 2.78 | 2.78 | -2.80% | 81,578 |
| Apr 13, 2026 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | 0.70% | 33,559 |
| Apr 10, 2026 | 2.74 | 2.84 | 2.72 | 2.84 | 2.84 | 2.90% | 34,203 |
| Apr 9, 2026 | 2.74 | 2.81 | 2.69 | 2.76 | 2.76 | -1.08% | 42,259 |
| Apr 8, 2026 | 2.65 | 2.80 | 2.65 | 2.79 | 2.79 | 7.31% | 87,117 |
| Apr 7, 2026 | 2.58 | 2.60 | 2.52 | 2.60 | 2.60 | 0.78% | 53,843 |
| Apr 6, 2026 | 2.56 | 2.69 | 2.54 | 2.58 | 2.58 | 0.78% | 92,843 |
| Apr 2, 2026 | 2.59 | 2.59 | 2.45 | 2.56 | 2.56 | -2.66% | 120,868 |
| Apr 1, 2026 | 2.77 | 2.77 | 2.61 | 2.63 | 2.63 | -5.05% | 102,638 |
| Mar 31, 2026 | 2.75 | 2.77 | 2.71 | 2.77 | 2.77 | 1.47% | 28,924 |
| Mar 30, 2026 | 2.74 | 2.77 | 2.70 | 2.73 | 2.73 | - | 51,934 |
| Mar 27, 2026 | 2.81 | 2.85 | 2.73 | 2.73 | 2.73 | -3.53% | 34,369 |
| Mar 26, 2026 | 2.80 | 2.90 | 2.72 | 2.83 | 2.83 | 1.07% | 52,263 |
| Mar 25, 2026 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | -1.75% | 36,458 |
| Mar 24, 2026 | 2.93 | 2.98 | 2.84 | 2.85 | 2.85 | -3.72% | 50,826 |
| Mar 23, 2026 | 3.00 | 3.10 | 2.92 | 2.96 | 2.96 | -0.67% | 129,953 |
| Mar 20, 2026 | 2.88 | 3.01 | 2.78 | 2.98 | 2.98 | 3.83% | 181,094 |
| Mar 19, 2026 | 2.98 | 3.01 | 2.78 | 2.87 | 2.87 | -4.33% | 143,147 |
| Mar 18, 2026 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | -2.91% | 96,258 |
| Mar 17, 2026 | 3.21 | 3.21 | 3.05 | 3.09 | 3.09 | -2.52% | 71,330 |
| Mar 16, 2026 | 3.15 | 3.20 | 3.03 | 3.17 | 3.17 | 1.60% | 75,579 |
| Mar 13, 2026 | 3.12 | 3.18 | 3.06 | 3.12 | 3.12 | -0.64% | 66,597 |
| Mar 12, 2026 | 3.23 | 3.39 | 3.11 | 3.14 | 3.14 | -3.98% | 52,802 |
| Mar 11, 2026 | 3.08 | 3.40 | 3.05 | 3.27 | 3.27 | 6.86% | 150,576 |
| Mar 10, 2026 | 3.27 | 3.33 | 3.00 | 3.06 | 3.06 | -6.99% | 76,904 |
| 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% | 127,615 |
| Mar 5, 2026 | 3.32 | 3.32 | 3.12 | 3.18 | 3.18 | -4.50% | 68,525 |
| Mar 4, 2026 | 3.21 | 3.34 | 3.18 | 3.33 | 3.33 | 4.72% | 43,634 |
| Mar 3, 2026 | 3.17 | 3.32 | 3.01 | 3.18 | 3.18 | -4.22% | 107,134 |
| Mar 2, 2026 | 3.31 | 3.40 | 3.25 | 3.32 | 3.32 | -2.06% | 53,432 |
| Feb 27, 2026 | 3.32 | 3.43 | 3.32 | 3.39 | 3.39 | 0.89% | 75,517 |
| 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% | 134,676 |
| 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% | 56,997 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.14 | 3.18 | 3.18 | -2.75% | 32,257 |
| Feb 13, 2026 | 3.13 | 3.28 | 3.00 | 3.27 | 3.27 | 7.57% | 112,779 |
| 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% | 143,359 |
| Feb 10, 2026 | 3.18 | 3.31 | 3.13 | 3.13 | 3.13 | -1.57% | 67,286 |
| Feb 9, 2026 | 3.23 | 3.25 | 3.11 | 3.18 | 3.18 | -1.55% | 68,191 |
| 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% | 69,986 |
| Feb 4, 2026 | 3.41 | 3.45 | 3.29 | 3.33 | 3.33 | -0.30% | 40,109 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.29 | 3.34 | 3.34 | -4.84% | 63,820 |
| Feb 2, 2026 | 3.36 | 3.58 | 3.36 | 3.51 | 3.51 | 3.54% | 44,599 |
| Jan 30, 2026 | 3.38 | 3.41 | 3.27 | 3.39 | 3.39 | -1.17% | 59,799 |
| 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% | 119,771 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.48 | 3.59 | 3.59 | -0.55% | 45,251 |
| Jan 26, 2026 | 3.79 | 3.79 | 3.55 | 3.61 | 3.61 | -5.25% | 41,485 |
| Jan 23, 2026 | 3.71 | 3.86 | 3.61 | 3.81 | 3.81 | 2.42% | 116,199 |
| 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% | 68,237 |
| Jan 16, 2026 | 3.67 | 4.26 | 3.67 | 3.80 | 3.80 | 3.83% | 288,562 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -2.40% | 21,996 |
| 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% | 61,129 |
| 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 |