Gaia, Inc. (GAIA)
NASDAQ: GAIA · Real-Time Price · USD
2.080
-0.190 (-8.37%)
At close: Jun 26, 2026, 4:00 PM EDT
2.167
+0.087 (4.16%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.20 | 2.38 | 2.04 | 2.08 | 2.08 | -8.37% | 2,748,900 |
| Jun 25, 2026 | 2.37 | 2.41 | 2.24 | 2.27 | 2.27 | -3.81% | 367,126 |
| Jun 24, 2026 | 2.41 | 2.54 | 2.33 | 2.36 | 2.36 | -1.26% | 237,930 |
| Jun 23, 2026 | 2.33 | 2.52 | 2.33 | 2.39 | 2.39 | 2.58% | 269,137 |
| Jun 22, 2026 | 2.39 | 2.54 | 2.32 | 2.33 | 2.33 | -2.10% | 195,013 |
| Jun 18, 2026 | 2.37 | 2.44 | 2.35 | 2.38 | 2.38 | 1.71% | 151,756 |
| Jun 17, 2026 | 2.42 | 2.44 | 2.33 | 2.34 | 2.34 | -1.27% | 67,700 |
| Jun 16, 2026 | 2.48 | 2.50 | 2.37 | 2.37 | 2.37 | -5.58% | 135,751 |
| Jun 15, 2026 | 2.56 | 2.60 | 2.49 | 2.51 | 2.51 | 0.40% | 53,906 |
| Jun 12, 2026 | 2.55 | 2.58 | 2.50 | 2.50 | 2.50 | -1.96% | 40,461 |
| Jun 11, 2026 | 2.64 | 2.65 | 2.48 | 2.55 | 2.55 | -3.41% | 80,820 |
| Jun 10, 2026 | 2.52 | 2.75 | 2.52 | 2.64 | 2.64 | 4.76% | 232,638 |
| Jun 9, 2026 | 2.36 | 2.56 | 2.36 | 2.52 | 2.52 | 6.78% | 196,824 |
| Jun 8, 2026 | 2.35 | 2.44 | 2.31 | 2.36 | 2.36 | 0.43% | 32,319 |
| Jun 5, 2026 | 2.41 | 2.42 | 2.32 | 2.35 | 2.35 | -2.89% | 55,626 |
| Jun 4, 2026 | 2.28 | 2.46 | 2.28 | 2.42 | 2.42 | 7.08% | 165,195 |
| Jun 3, 2026 | 2.32 | 2.33 | 2.23 | 2.26 | 2.26 | -2.59% | 96,027 |
| Jun 2, 2026 | 2.38 | 2.38 | 2.29 | 2.32 | 2.32 | -2.52% | 41,941 |
| Jun 1, 2026 | 2.35 | 2.39 | 2.30 | 2.38 | 2.38 | 1.71% | 56,126 |
| May 29, 2026 | 2.42 | 2.42 | 2.33 | 2.34 | 2.34 | -4.49% | 65,446 |
| May 28, 2026 | 2.39 | 2.45 | 2.36 | 2.45 | 2.45 | 1.66% | 62,316 |
| May 27, 2026 | 2.37 | 2.42 | 2.31 | 2.41 | 2.41 | 1.26% | 48,657 |
| May 26, 2026 | 2.48 | 2.50 | 2.34 | 2.38 | 2.38 | -4.42% | 131,597 |
| May 22, 2026 | 2.36 | 2.49 | 2.36 | 2.49 | 2.49 | 5.06% | 115,916 |
| May 21, 2026 | 2.51 | 2.52 | 2.37 | 2.37 | 2.37 | -7.78% | 83,807 |
| May 20, 2026 | 2.40 | 2.60 | 2.40 | 2.57 | 2.57 | 6.20% | 112,153 |
| May 19, 2026 | 2.39 | 2.42 | 2.36 | 2.42 | 2.42 | 0.41% | 50,406 |
| May 18, 2026 | 2.41 | 2.45 | 2.36 | 2.41 | 2.41 | 1.69% | 51,223 |
| May 15, 2026 | 2.52 | 2.52 | 2.36 | 2.37 | 2.37 | -6.32% | 107,294 |
| May 14, 2026 | 2.51 | 2.55 | 2.45 | 2.53 | 2.53 | - | 62,971 |
| May 13, 2026 | 2.48 | 2.56 | 2.40 | 2.53 | 2.53 | 0.80% | 80,447 |
| May 12, 2026 | 2.35 | 2.56 | 2.30 | 2.51 | 2.51 | 7.73% | 138,407 |
| May 11, 2026 | 2.56 | 2.56 | 2.32 | 2.33 | 2.33 | -8.98% | 105,757 |
| May 8, 2026 | 2.45 | 2.68 | 2.33 | 2.56 | 2.56 | 3.23% | 235,753 |
| May 7, 2026 | 2.47 | 2.49 | 2.42 | 2.48 | 2.48 | -0.80% | 69,815 |
| May 6, 2026 | 2.58 | 2.65 | 2.45 | 2.50 | 2.50 | -2.34% | 140,313 |
| May 5, 2026 | 2.86 | 3.01 | 2.55 | 2.56 | 2.56 | -17.95% | 149,840 |
| May 4, 2026 | 3.21 | 3.28 | 3.09 | 3.12 | 3.12 | -4.29% | 63,812 |
| May 1, 2026 | 3.10 | 3.31 | 3.10 | 3.26 | 3.26 | 4.15% | 72,579 |
| Apr 30, 2026 | 2.98 | 3.14 | 2.98 | 3.13 | 3.13 | 4.68% | 47,837 |
| Apr 29, 2026 | 3.07 | 3.10 | 2.96 | 2.99 | 2.99 | -3.86% | 32,935 |
| 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 |