Get the Stockscreener App
3.305
2.25%
-0.025
Gaia Inc Stock (GAIA) Price History
The historical daily chart and data for Gaia Inc stock (GAIA), show that the latest closing stock price as of March 05, 2026, is $3.305.
- Gaia Inc all-time high stock price is $22.75, occurred on June 26, 2018.
- The lowest Gaia Inc stock price recorded was $0.00 on November 13, 2025. Since then, Gaia Inc's stock price has risen over to $3.305 now.
- The 52-week high stock price for GAIA is $6.39, representing a 93.34% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for GAIA is $2.9344, indicating a -11.21% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gaia Inc (GAIA) stock in the beginning of 2025 was $8.85. The stock closed the year at $2.38, a loss of over -73.11% for the year.
The table below shows more information about GAIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $3.32 | $3.28 | $0.04 | 2,559.0 | -0.90% |
| Mar 04, 2026 | $3.34 | $3.17 | $0.165 | 43,596.0 | +4.72% |
| Mar 03, 2026 | $3.32 | $3.01 | $0.3091 | 107,104.0 | -4.22% |
| Mar 02, 2026 | $3.40 | $3.25 | $0.15 | 53,420.0 | -2.06% |
| Feb 27, 2026 | $3.43 | $3.32 | $0.11 | 75,513.0 | +0.89% |
| Feb 26, 2026 | $3.52 | $3.34 | $0.1799 | 50,663.0 | -1.18% |
| Feb 25, 2026 | $3.41 | $3.22 | $0.1872 | 50,820.0 | +3.98% |
| Feb 24, 2026 | $3.28 | $3.07 | $0.21 | 43,743.0 | +5.83% |
| Feb 23, 2026 | $3.21 | $3.04 | $0.165 | 134,674.0 | -3.74% |
| Feb 20, 2026 | $3.26 | $3.18 | $0.08 | 28,268.0 | -0.31% |
| Feb 19, 2026 | $3.23 | $3.15 | $0.08 | 32,152.0 | +0.94% |
| Feb 18, 2026 | $3.23 | $3.08 | $0.15 | 56,988.0 | +0.31% |
| Feb 17, 2026 | $3.28 | $3.13 | $0.145 | 32,257.0 | -2.75% |
| Feb 13, 2026 | $3.28 | $3.00 | $0.28 | 112,223.0 | +7.57% |
| Feb 12, 2026 | $3.15 | $2.95 | $0.20 | 109,442.0 | -3.49% |
| Feb 11, 2026 | $3.17 | $3.00 | $0.17 | 143,359.0 | +0.64% |
| Feb 10, 2026 | $3.31 | $3.13 | $0.175 | 67,285.0 | -1.57% |
| Feb 09, 2026 | $3.25 | $3.11 | $0.14 | 68,191.0 | -1.55% |
| Feb 06, 2026 | $3.31 | $3.19 | $0.1154 | 40,876.0 | +1.89% |
| Feb 05, 2026 | $3.32 | $3.12 | $0.195 | 69,963.0 | -4.80% |
| Feb 04, 2026 | $3.45 | $3.29 | $0.156 | 40,109.0 | -0.30% |
| Feb 03, 2026 | $3.50 | $3.29 | $0.21 | 63,800.0 | -4.84% |
Gaia Inc Stock (GAIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaia Inc Stock (GAIA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $3.40 | $3.01 | $0.3891 | 206,679.0 | -2.65% |
| Feb, 2026 | $3.58 | $2.95 | $0.625 | 1,264,900.0 | +0.00% |
| Jan, 2026 | $4.26 | $3.27 | $0.99 | 1,710,183.0 | -6.61% |
Gaia Inc Stock (GAIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.23 | $3.16 | $1.07 | 2,787,520.0 | -5.45% |
| Nov, 2025 | $5.14 | $3.65 | $1.49 | 997,219.0 | -22.85% |
| Oct, 2025 | $6.39 | $4.59 | $1.80 | 798,610.0 | -15.71% |
| Sep, 2025 | $6.30 | $5.49 | $0.81 | 993,014.0 | +4.23% |
| Aug, 2025 | $5.77 | $3.87 | $1.90 | 764,709.0 | +35.24% |
| Jul, 2025 | $4.65 | $3.78 | $0.8679 | 868,097.0 | -4.33% |
| Jun, 2025 | $5.37 | $4.29 | $1.08 | 3,191,855.0 | -14.42% |
| May, 2025 | $5.53 | $4.22 | $1.31 | 976,825.0 | -2.10% |
| Apr, 2025 | $5.32 | $2.93 | $2.39 | 1,487,626.0 | +36.10% |
| Mar, 2025 | $4.66 | $3.68 | $0.98 | 623,031.0 | -18.26% |
| Feb, 2025 | $5.94 | $4.55 | $1.39 | 1,052,672.0 | -16.19% |
| Jan, 2025 | $5.99 | $4.06 | $1.93 | 555,178.0 | +25.17% |
Gaia Inc Stock (GAIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.19 | $4.22 | $1.97 | 480,934.0 | -27.57% |
| Nov, 2024 | $6.53 | $5.33 | $1.20 | 417,755.0 | +15.01% |
| Oct, 2024 | $5.91 | $4.55 | $1.36 | 811,977.0 | +9.45% |
| Sep, 2024 | $5.35 | $4.51 | $0.84 | 622,943.0 | +2.31% |
| Aug, 2024 | $4.96 | $3.62 | $1.34 | 681,079.0 | -3.45% |
| Jul, 2024 | $5.19 | $4.40 | $0.79 | 411,513.0 | +11.79% |
| Jun, 2024 | $5.02 | $4.12 | $0.9028 | 556,680.0 | -5.97% |
| May, 2024 | $4.74 | $3.46 | $1.28 | 782,545.0 | +22.45% |
| Apr, 2024 | $4.09 | $3.03 | $1.06 | 949,015.0 | +24.35% |
| Mar, 2024 | $3.14 | $2.84 | $0.297 | 591,988.0 | +7.32% |
| Feb, 2024 | $3.10 | $2.78 | $0.32 | 585,684.0 | -1.03% |
| Jan, 2024 | $3.01 | $2.59 | $0.42 | 659,423.0 | +7.41% |
1.05%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):