Get the Stockscreener App
6.05
1.51%
0.09
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 September 12, 2025, is $6.05.
- 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 195.12% to $6.05 now.
- The 52-week high stock price for GAIA is $6.53, representing a 7.93% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for GAIA is $2.9344, indicating a -51.50% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $6.17 | $5.89 | $0.284 | 28,894.0 | +1.51% |
| Sep 11, 2025 | $6.10 | $5.62 | $0.484 | 109,765.0 | +2.23% |
| Sep 10, 2025 | $5.84 | $5.54 | $0.2956 | 23,331.0 | +4.29% |
| Sep 09, 2025 | $5.71 | $5.57 | $0.14 | 16,872.0 | +0.36% |
| Sep 08, 2025 | $5.84 | $5.57 | $0.27 | 43,287.0 | +0.18% |
| Sep 05, 2025 | $5.74 | $5.51 | $0.23 | 15,851.0 | -1.77% |
| Sep 04, 2025 | $5.67 | $5.49 | $0.18 | 13,465.0 | +2.72% |
| Sep 03, 2025 | $5.72 | $5.50 | $0.2199 | 20,446.0 | -2.82% |
| Sep 02, 2025 | $5.79 | $5.52 | $0.27 | 43,180.0 | -0.18% |
| Aug 29, 2025 | $5.71 | $5.55 | $0.16 | 23,225.0 | +0.53% |
| Aug 28, 2025 | $5.74 | $5.57 | $0.175 | 34,528.0 | +1.07% |
| Aug 27, 2025 | $5.70 | $5.57 | $0.13 | 41,115.0 | -1.24% |
| Aug 26, 2025 | $5.72 | $5.50 | $0.22 | 21,136.0 | +2.54% |
| Aug 25, 2025 | $5.61 | $5.45 | $0.16 | 37,194.0 | -4.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.17 | $5.49 | $0.6824 | 343,985.0 | +6.51% |
| 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% |
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% |
0.82%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):