5.75
price up icon9.73%   0.51
 
loading

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 August 22, 2025, is $5.75.
  • Gaia Inc all-time high stock price is $22.75, occurred on June 26, 2018.
  • The lowest Gaia Inc stock price recorded was $2.05 on December 29, 2022. Since then, Gaia Inc's stock price has risen over 180.49% to $5.75 now.
  • The 52-week high stock price for GAIA is $6.53, representing a 13.57% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for GAIA is $2.9344, indicating a -48.97% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Gaia Inc (GAIA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.77 $5.19 $0.58 60,649.0 +9.73%
Aug 21, 2025 $5.57 $5.24 $0.33 18,173.0 -5.76%
Aug 20, 2025 $5.58 $5.17 $0.41 49,077.0 +5.50%
Aug 19, 2025 $5.34 $5.21 $0.13 32,936.0 -0.57%
Aug 18, 2025 $5.48 $5.28 $0.2038 50,150.0 -1.85%
Aug 15, 2025 $5.49 $4.87 $0.62 84,979.0 +10.66%
Aug 14, 2025 $4.97 $4.81 $0.165 26,802.0 -1.81%
Aug 13, 2025 $5.01 $4.68 $0.33 34,709.0 -2.36%
Aug 12, 2025 $5.09 $4.31 $0.7793 75,240.0 +16.21%
Aug 11, 2025 $4.41 $3.94 $0.475 26,149.0 +6.05%
Aug 08, 2025 $4.38 $3.91 $0.465 18,689.0 -3.05%
Aug 07, 2025 $4.49 $4.18 $0.31 25,183.0 -3.40%
Aug 06, 2025 $4.43 $4.22 $0.21 34,631.0 +4.50%
Aug 05, 2025 $4.23 $4.08 $0.15 21,900.0 +1.69%
Aug 04, 2025 $4.15 $3.87 $0.2792 24,754.0 +4.27%
Aug 01, 2025 $4.22 $3.96 $0.255 23,490.0 -5.24%
Jul 31, 2025 $4.25 $3.96 $0.2862 41,642.0 +4.74%
Jul 30, 2025 $4.16 $3.96 $0.20 40,216.0 -1.47%
Jul 29, 2025 $4.16 $4.07 $0.09 26,464.0 -1.69%
Jul 28, 2025 $4.19 $4.04 $0.1545 35,296.0 +1.72%
Jul 25, 2025 $4.11 $3.93 $0.18 21,364.0 -0.25%
Jul 24, 2025 $4.13 $3.92 $0.21 48,890.0 +1.24%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.77 $3.87 $1.90 668,160.0 +36.90%
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%

Gaia Inc Stock (GAIA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.06 $2.50 $0.56 1,064,042.0 +1.12%
Nov, 2023 $2.80 $2.35 $0.45 602,027.0 -1.11%
Oct, 2023 $2.93 $2.47 $0.46 1,032,962.0 -0.74%
Sep, 2023 $2.79 $2.29 $0.50 571,828.0 +10.57%
Aug, 2023 $2.88 $2.12 $0.76 1,562,325.0 +4.68%
Jul, 2023 $2.53 $2.11 $0.42 899,113.0 +1.73%
Jun, 2023 $2.77 $2.27 $0.505 404,245.0 -7.60%
May, 2023 $3.20 $2.41 $0.7927 917,601.0 -17.76%
Apr, 2023 $3.33 $2.70 $0.63 339,622.0 +9.35%
Mar, 2023 $3.60 $2.57 $1.03 996,348.0 -14.98%
Feb, 2023 $3.69 $2.57 $1.12 528,003.0 -10.41%
Jan, 2023 $4.03 $2.29 $1.74 638,420.0 +53.36%
$94.22
price up icon 3.98%
$59.42
price up icon 0.66%
entertainment FOX
$54.43
price up icon 0.83%
entertainment TKO
$186.17
price up icon 1.05%
$16.00
price down icon 0.19%
$102.94
price up icon 1.55%
Cap:     |  Volume (24h):