NASDAQ : GAIA
Gaia, Inc. — Price history
Communication Services · Entertainment · United States
Last price 1.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gaia, Inc. (GAIA) closed at 1.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.455 | 1.47 | 1.44 | 1.44 | 26,798 | -0.69% |
| 2026-10-30 | 1.43 | 1.46 | 1.38 | 1.45 | 79,270 | +0.69% |
| 2026-10-29 | 1.43 | 1.46 | 1.42 | 1.44 | 95,190 | +0.00% |
| 2026-10-28 | 1.37 | 1.465 | 1.34 | 1.44 | 111,637 | +4.35% |
| 2026-10-27 | 1.275 | 1.42 | 1.27 | 1.38 | 98,810 | +8.24% |
| 2026-10-26 | 1.36 | 1.39 | 1.27 | 1.275 | 68,703 | -10.84% |
| 2026-10-23 | 1.42 | 1.45 | 1.42 | 1.43 | 34,240 | +0.70% |
| 2026-10-22 | 1.41 | 1.45 | 1.36 | 1.42 | 133,433 | +0.00% |
| 2026-10-21 | 1.38 | 1.44 | 1.35 | 1.42 | 75,995 | +1.43% |
| 2026-10-20 | 1.3 | 1.43 | 1.3 | 1.4 | 144,207 | +8.53% |
| 2026-10-19 | 1.35 | 1.402 | 1.29 | 1.29 | 156,379 | -5.84% |
| 2026-10-16 | 1.36 | 1.38 | 1.32 | 1.37 | 56,026 | +1.48% |
| 2026-10-15 | 1.29 | 1.36 | 1.25 | 1.35 | 93,429 | +3.05% |
| 2026-10-14 | 1.325 | 1.335 | 1.24 | 1.31 | 276,576 | +4.80% |
| 2026-10-13 | 1.26 | 1.292 | 1.2 | 1.25 | 101,244 | -0.79% |
| 2026-10-12 | 1.34 | 1.35 | 1.26 | 1.26 | 37,068 | -5.26% |
| 2026-10-09 | 1.4 | 1.41 | 1.32 | 1.33 | 32,926 | -5.00% |
| 2026-10-08 | 1.38 | 1.41 | 1.33 | 1.4 | 99,160 | +0.00% |
| 2026-10-07 | 1.41 | 1.441 | 1.39 | 1.4 | 61,725 | -0.71% |
| 2026-10-06 | 1.4 | 1.41 | 1.39 | 1.41 | 48,884 | +0.71% |
| 2026-10-05 | 1.37 | 1.424 | 1.37 | 1.4 | 55,481 | +0.72% |
| 2026-10-02 | 1.41 | 1.46 | 1.38 | 1.39 | 71,008 | +0.00% |
| 2026-10-01 | 1.36 | 1.42 | 1.33 | 1.39 | 96,255 | +5.30% |
| 2026-09-30 | 1.38 | 1.395 | 1.32 | 1.32 | 16,646 | -4.69% |
| 2026-09-29 | 1.41 | 1.46 | 1.38 | 1.385 | 66,261 | -2.46% |
| 2026-09-28 | 1.32 | 1.46 | 1.31 | 1.42 | 181,331 | +9.23% |
| 2026-09-25 | 1.31 | 1.42 | 1.291 | 1.3 | 105,945 | -2.26% |
| 2026-09-24 | 1.255 | 1.34 | 1.255 | 1.33 | 103,940 | +7.26% |
| 2026-09-23 | 1.26 | 1.28 | 1.24 | 1.24 | 43,387 | -3.88% |
| 2026-09-22 | 1.24 | 1.295 | 1.24 | 1.29 | 21,785 | +4.03% |
| 2026-09-21 | 1.31 | 1.32 | 1.24 | 1.24 | 63,737 | -6.06% |
| 2026-09-18 | 1.285 | 1.32 | 1.251 | 1.32 | 52,439 | +3.13% |
| 2026-09-17 | 1.245 | 1.287 | 1.235 | 1.28 | 35,656 | +3.23% |
| 2026-09-16 | 1.27 | 1.32 | 1.186 | 1.24 | 163,316 | -3.13% |
| 2026-09-15 | 1.23 | 1.295 | 1.21 | 1.28 | 111,273 | +4.07% |
| 2026-09-14 | 1.318 | 1.345 | 1.22 | 1.23 | 134,097 | -8.89% |
| 2026-09-11 | 1.46 | 1.46 | 1.31 | 1.35 | 258,316 | -7.53% |
| 2026-09-10 | 1.49 | 1.5 | 1.44 | 1.46 | 58,205 | -2.01% |
| 2026-09-09 | 1.61 | 1.64 | 1.48 | 1.49 | 33,941 | -3.25% |
| 2026-09-08 | 1.61 | 1.61 | 1.51 | 1.54 | 57,348 | -3.75% |
| 2026-09-04 | 1.71 | 1.755 | 1.6 | 1.6 | 117,698 | -4.76% |
| 2026-09-03 | 1.68 | 1.79 | 1.62 | 1.68 | 164,731 | +0.60% |
| 2026-09-02 | 1.53 | 1.72 | 1.519 | 1.67 | 206,510 | +9.15% |
| 2026-09-01 | 1.55 | 1.55 | 1.51 | 1.53 | 12,073 | -1.92% |
| 2026-08-31 | 1.54 | 1.579 | 1.54 | 1.56 | 59,838 | +0.65% |
| 2026-08-28 | 1.59 | 1.66 | 1.55 | 1.55 | 35,814 | -2.52% |
| 2026-08-27 | 1.55 | 1.62 | 1.5 | 1.59 | 120,575 | +1.92% |
| 2026-08-26 | 1.53 | 1.57 | 1.51 | 1.56 | 28,810 | +1.30% |
| 2026-08-25 | 1.48 | 1.565 | 1.48 | 1.54 | 44,182 | +4.76% |
| 2026-08-24 | 1.44 | 1.54 | 1.435 | 1.47 | 70,418 | +0.68% |
| 2026-08-21 | 1.44 | 1.46 | 1.4 | 1.46 | 78,912 | +1.39% |
| 2026-08-20 | 1.5 | 1.508 | 1.44 | 1.44 | 64,535 | -4.64% |
| 2026-08-19 | 1.46 | 1.54 | 1.4 | 1.51 | 137,979 | +3.42% |
| 2026-08-18 | 1.51 | 1.526 | 1.42 | 1.46 | 116,741 | -3.31% |
| 2026-08-17 | 1.4 | 1.545 | 1.4 | 1.51 | 115,884 | +3.42% |
| 2026-08-14 | 1.31 | 1.48 | 1.31 | 1.46 | 304,333 | +11.45% |
| 2026-08-13 | 1.24 | 1.31 | 1.161 | 1.31 | 430,558 | +8.26% |
| 2026-08-12 | 1.3 | 1.31 | 1.195 | 1.21 | 398,210 | -2.02% |
| 2026-08-11 | 1.6 | 1.6 | 1.2 | 1.235 | 993,132 | -35.00% |
| 2026-08-10 | 1.88 | 1.95 | 1.875 | 1.9 | 190,309 | -0.52% |
| 2026-08-07 | 1.9 | 1.98 | 1.88 | 1.91 | 27,683 | +0.53% |
| 2026-08-06 | 1.89 | 2.01 | 1.88 | 1.9 | 35,555 | +0.00% |
| 2026-08-05 | 1.93 | 1.95 | 1.87 | 1.9 | 29,739 | -0.52% |
| 2026-08-04 | 1.87 | 1.94 | 1.87 | 1.91 | 36,410 | +2.14% |
| 2026-08-03 | 1.85 | 1.88 | 1.83 | 1.87 | 15,734 | +1.08% |
| 2026-07-31 | 1.87 | 1.91 | 1.82 | 1.85 | 23,889 | +0.00% |
| 2026-07-30 | 1.85 | 1.865 | 1.82 | 1.85 | 39,115 | +0.54% |
| 2026-07-29 | 1.86 | 1.888 | 1.83 | 1.84 | 39,017 | -2.13% |
| 2026-07-28 | 1.93 | 1.93 | 1.87 | 1.88 | 20,622 | -1.05% |
| 2026-07-27 | 1.87 | 1.93 | 1.87 | 1.9 | 34,998 | +1.60% |
| 2026-07-24 | 1.87 | 1.91 | 1.86 | 1.87 | 38,756 | +0.54% |
| 2026-07-23 | 1.94 | 1.95 | 1.815 | 1.86 | 142,512 | -3.12% |
| 2026-07-22 | 2.05 | 2.05 | 1.91 | 1.92 | 66,195 | -5.88% |
| 2026-07-21 | 2 | 2.08 | 1.935 | 2.04 | 317,487 | +1.49% |
| 2026-07-20 | 2.01 | 2.065 | 1.98 | 2.01 | 118,140 | -0.99% |
| 2026-07-17 | 2.05 | 2.08 | 2.011 | 2.03 | 48,582 | -1.46% |
| 2026-07-16 | 2.19 | 2.19 | 2.05 | 2.06 | 40,052 | -3.74% |
| 2026-07-15 | 2.08 | 2.18 | 2.08 | 2.14 | 72,274 | +2.88% |
| 2026-07-14 | 2.16 | 2.16 | 2.08 | 2.08 | 44,877 | -2.35% |
| 2026-07-13 | 2.14 | 2.18 | 2.089 | 2.13 | 60,053 | -0.47% |
| 2026-07-10 | 2.06 | 2.14 | 2.02 | 2.14 | 74,749 | +3.88% |
| 2026-07-09 | 2.02 | 2.08 | 2 | 2.06 | 124,514 | +2.49% |
| 2026-07-08 | 2.07 | 2.08 | 1.98 | 2.01 | 140,489 | -3.37% |
| 2026-07-07 | 2.1 | 2.148 | 2.055 | 2.08 | 62,329 | -0.48% |
| 2026-07-06 | 2.08 | 2.15 | 2.04 | 2.09 | 95,151 | +0.48% |
| 2026-07-02 | 2.07 | 2.14 | 2.055 | 2.08 | 152,961 | +0.97% |
| 2026-07-01 | 2.1 | 2.21 | 2.06 | 2.06 | 167,747 | -1.90% |
| 2026-06-30 | 2.14 | 2.143 | 2.033 | 2.1 | 240,517 | -1.41% |
| 2026-06-29 | 2.15 | 2.19 | 2.04 | 2.13 | 400,106 | +2.40% |
| 2026-06-26 | 2.2 | 2.38 | 2.04 | 2.08 | 2,748,900 | -8.37% |
| 2026-06-25 | 2.37 | 2.41 | 2.24 | 2.27 | 367,126 | -3.81% |
| 2026-06-24 | 2.41 | 2.54 | 2.33 | 2.36 | 237,930 | -1.26% |
| 2026-06-23 | 2.33 | 2.52 | 2.33 | 2.39 | 269,137 | +2.58% |
| 2026-06-22 | 2.39 | 2.54 | 2.32 | 2.33 | 195,013 | -2.10% |
| 2026-06-18 | 2.37 | 2.44 | 2.35 | 2.38 | 151,756 | +1.71% |
| 2026-06-17 | 2.42 | 2.44 | 2.33 | 2.34 | 67,700 | -1.27% |
| 2026-06-16 | 2.48 | 2.5 | 2.37 | 2.37 | 135,751 | -5.58% |
| 2026-06-15 | 2.56 | 2.6 | 2.485 | 2.51 | 53,906 | +0.40% |
| 2026-06-12 | 2.55 | 2.58 | 2.5 | 2.5 | 40,461 | -1.96% |
| 2026-06-11 | 2.64 | 2.65 | 2.48 | 2.55 | 80,820 | -3.41% |
| 2026-06-10 | 2.52 | 2.75 | 2.52 | 2.64 | 232,638 | +4.76% |
| 2026-06-09 | 2.36 | 2.56 | 2.36 | 2.52 | 196,824 | +6.78% |
| 2026-06-08 | 2.35 | 2.435 | 2.314 | 2.36 | 32,319 | +0.43% |
| 2026-06-05 | 2.41 | 2.42 | 2.32 | 2.35 | 55,626 | -2.89% |
| 2026-06-04 | 2.28 | 2.455 | 2.28 | 2.42 | 165,195 | +7.08% |
| 2026-06-03 | 2.32 | 2.325 | 2.23 | 2.26 | 96,027 | -2.59% |
| 2026-06-02 | 2.38 | 2.38 | 2.29 | 2.32 | 41,941 | -2.52% |
| 2026-06-01 | 2.35 | 2.39 | 2.3 | 2.38 | 56,126 | +1.71% |
| 2026-05-29 | 2.42 | 2.42 | 2.33 | 2.34 | 65,446 | -4.49% |
| 2026-05-28 | 2.39 | 2.45 | 2.36 | 2.45 | 62,316 | +1.66% |
| 2026-05-27 | 2.37 | 2.42 | 2.31 | 2.41 | 48,657 | +1.26% |
| 2026-05-26 | 2.48 | 2.5 | 2.34 | 2.38 | 131,597 | -4.42% |
| 2026-05-22 | 2.36 | 2.49 | 2.36 | 2.49 | 115,916 | +5.06% |
| 2026-05-21 | 2.51 | 2.52 | 2.37 | 2.37 | 83,807 | -7.78% |
| 2026-05-20 | 2.4 | 2.6 | 2.397 | 2.57 | 112,153 | +6.20% |
| 2026-05-19 | 2.39 | 2.42 | 2.36 | 2.42 | 50,406 | +0.41% |
| 2026-05-18 | 2.41 | 2.446 | 2.361 | 2.41 | 51,223 | +1.69% |
| 2026-05-15 | 2.52 | 2.52 | 2.36 | 2.37 | 107,294 | -6.32% |
| 2026-05-14 | 2.51 | 2.55 | 2.45 | 2.53 | 62,971 | +0.00% |
| 2026-05-13 | 2.48 | 2.56 | 2.402 | 2.53 | 80,447 | +0.80% |