Get the Stockscreener App
1.46
11.45%
0.15
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 14, 2026, is $1.46.
- 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 $1.46 now.
- The 52-week high stock price for GAIA is $6.39, representing a 337.67% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for GAIA is $1.161, indicating a -20.48% decrease from the current share price, occurred on August 13, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $1.48 | $1.31 | $0.17 | 304,329.0 | +11.45% |
| Aug 13, 2026 | $1.31 | $1.16 | $0.149 | 430,558.0 | +8.26% |
| Aug 12, 2026 | $1.31 | $1.20 | $0.1148 | 397,849.0 | -2.02% |
| Aug 11, 2026 | $1.60 | $1.20 | $0.40 | 992,343.0 | -35.00% |
| Aug 10, 2026 | $1.95 | $1.88 | $0.075 | 183,685.0 | -0.52% |
| Aug 07, 2026 | $1.98 | $1.88 | $0.10 | 27,631.0 | +0.53% |
| Aug 06, 2026 | $2.01 | $1.88 | $0.13 | 35,549.0 | +0.00% |
| Aug 05, 2026 | $1.95 | $1.87 | $0.08 | 29,738.0 | -0.52% |
| Aug 04, 2026 | $1.94 | $1.87 | $0.07 | 36,410.0 | +2.14% |
| Aug 03, 2026 | $1.88 | $1.83 | $0.0499 | 15,723.0 | +1.08% |
| Jul 31, 2026 | $1.91 | $1.82 | $0.09 | 23,885.0 | +0.00% |
| Jul 30, 2026 | $1.86 | $1.82 | $0.045 | 39,100.0 | +0.54% |
| Jul 29, 2026 | $1.89 | $1.83 | $0.0579 | 39,016.0 | -2.13% |
| Jul 28, 2026 | $1.93 | $1.87 | $0.06 | 20,621.0 | -1.05% |
| Jul 27, 2026 | $1.93 | $1.87 | $0.06 | 34,998.0 | +1.60% |
| Jul 24, 2026 | $1.91 | $1.86 | $0.05 | 38,756.0 | +0.54% |
| Jul 23, 2026 | $1.95 | $1.81 | $0.135 | 142,500.0 | -3.12% |
| Jul 22, 2026 | $2.05 | $1.91 | $0.14 | 66,195.0 | -5.88% |
| Jul 21, 2026 | $2.08 | $1.94 | $0.145 | 317,485.0 | +1.49% |
| Jul 20, 2026 | $2.06 | $1.98 | $0.085 | 118,140.0 | -0.99% |
| Jul 17, 2026 | $2.08 | $2.01 | $0.0691 | 48,582.0 | -1.46% |
| Jul 16, 2026 | $2.19 | $2.05 | $0.14 | 40,052.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $2.01 | $1.16 | $0.849 | 2,758,144.0 | -21.08% |
| Jul, 2026 | $2.21 | $1.81 | $0.395 | 1,923,290.0 | -11.90% |
| Jun, 2026 | $2.75 | $2.03 | $0.7167 | 5,852,416.0 | -10.26% |
| May, 2026 | $3.31 | $2.30 | $1.01 | 1,943,004.0 | -25.24% |
| Apr, 2026 | $3.14 | $2.44 | $0.695 | 1,305,846.0 | +13.00% |
| Mar, 2026 | $3.40 | $2.69 | $0.705 | 1,756,635.0 | -18.29% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):