Gaia, Inc. Class A GAIA
NASDAQ · United States · Commercial Services
$1.42+0.03 (+2.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.42 | +2.07% | $1.41 | $1.42 | $1.40 | 4.88K |
| 2026-10-01 | $1.39 | +5.30% | $1.36 | $1.42 | $1.33 | 96.30K |
| 2026-09-30 | $1.32 | -5.04% | $1.38 | $1.40 | $1.32 | 16.60K |
| 2026-09-29 | $1.39 | -2.11% | $1.41 | $1.46 | $1.38 | 66.30K |
| 2026-09-28 | $1.42 | +9.23% | $1.32 | $1.46 | $1.31 | 181.30K |
| 2026-09-25 | $1.30 | -2.26% | $1.31 | $1.42 | $1.29 | 105.90K |
| 2026-09-24 | $1.33 | +7.26% | $1.26 | $1.34 | $1.26 | 103.80K |
| 2026-09-23 | $1.24 | -3.88% | $1.26 | $1.28 | $1.24 | 43.40K |
| 2026-09-22 | $1.29 | +4.03% | $1.24 | $1.30 | $1.24 | 21.80K |
| 2026-09-21 | $1.24 | -6.06% | $1.31 | $1.32 | $1.24 | 61.40K |
| 2026-09-18 | $1.32 | +3.13% | $1.29 | $1.32 | $1.25 | 51.80K |
| 2026-09-17 | $1.28 | +3.23% | $1.25 | $1.29 | $1.24 | 35.70K |
| 2026-09-16 | $1.24 | -3.12% | $1.27 | $1.32 | $1.19 | 163.30K |
| 2026-09-15 | $1.28 | +4.07% | $1.23 | $1.30 | $1.21 | 111.30K |
| 2026-09-14 | $1.23 | -8.89% | $1.32 | $1.35 | $1.22 | 134.10K |
| 2026-09-11 | $1.35 | -7.53% | $1.46 | $1.46 | $1.31 | 258.30K |
| 2026-09-10 | $1.46 | -2.01% | $1.49 | $1.50 | $1.44 | 58.20K |
| 2026-09-09 | $1.49 | -3.25% | $1.61 | $1.64 | $1.48 | 33.80K |
| 2026-09-08 | $1.54 | -3.75% | $1.61 | $1.61 | $1.51 | 57.30K |
| 2026-09-04 | $1.60 | -4.76% | $1.71 | $1.76 | $1.60 | 117.70K |
| 2026-09-03 | $1.68 | +0.60% | $1.68 | $1.79 | $1.62 | 164.70K |
| 2026-09-02 | $1.67 | +9.15% | $1.53 | $1.72 | $1.52 | 206.50K |
| 2026-09-01 | $1.53 | -1.92% | $1.55 | $1.55 | $1.51 | 12.10K |
| 2026-08-31 | $1.56 | +0.65% | $1.54 | $1.58 | $1.54 | 59.80K |
| 2026-08-28 | $1.55 | -2.52% | $1.59 | $1.66 | $1.55 | 35.80K |
| 2026-08-27 | $1.59 | +1.92% | $1.55 | $1.62 | $1.50 | 120.60K |
| 2026-08-26 | $1.56 | +1.30% | $1.53 | $1.57 | $1.51 | 28.80K |
| 2026-08-25 | $1.54 | +4.76% | $1.48 | $1.57 | $1.48 | 44.20K |
| 2026-08-24 | $1.47 | +0.68% | $1.44 | $1.54 | $1.44 | 70.40K |
| 2026-08-21 | $1.46 | +1.39% | $1.44 | $1.46 | $1.40 | 78.90K |
| 2026-08-20 | $1.44 | -4.64% | $1.50 | $1.51 | $1.44 | 64.50K |
| 2026-08-19 | $1.51 | +3.42% | $1.46 | $1.54 | $1.40 | 138.00K |
| 2026-08-18 | $1.46 | -3.31% | $1.51 | $1.53 | $1.42 | 116.70K |
| 2026-08-17 | $1.51 | +3.42% | $1.40 | $1.55 | $1.40 | 115.90K |
| 2026-08-14 | $1.46 | +11.45% | $1.31 | $1.48 | $1.31 | 304.30K |
| 2026-08-13 | $1.31 | +8.26% | $1.24 | $1.31 | $1.16 | 430.60K |
| 2026-08-12 | $1.21 | -2.42% | $1.30 | $1.31 | $1.20 | 398.10K |
| 2026-08-11 | $1.24 | -34.74% | $1.60 | $1.60 | $1.20 | 993.10K |
| 2026-08-10 | $1.90 | -0.52% | $1.88 | $1.95 | $1.88 | 190.30K |
| 2026-08-07 | $1.91 | +0.53% | $1.90 | $1.98 | $1.88 | 27.60K |
| 2026-08-06 | $1.90 | 0.00% | $1.89 | $2.01 | $1.88 | 35.50K |
| 2026-08-05 | $1.90 | -0.52% | $1.93 | $1.95 | $1.87 | 29.70K |
| 2026-08-04 | $1.91 | +2.14% | $1.87 | $1.94 | $1.87 | 36.40K |
| 2026-08-03 | $1.87 | +1.08% | $1.85 | $1.88 | $1.83 | 15.70K |
| 2026-07-31 | $1.85 | 0.00% | $1.87 | $1.91 | $1.82 | 23.90K |
| 2026-07-30 | $1.85 | +0.54% | $1.85 | $1.87 | $1.82 | 39.10K |
| 2026-07-29 | $1.84 | -2.13% | $1.86 | $1.89 | $1.83 | 39.00K |
| 2026-07-28 | $1.88 | -1.05% | $1.93 | $1.93 | $1.87 | 20.60K |
| 2026-07-27 | $1.90 | +1.60% | $1.87 | $1.93 | $1.87 | 35.00K |
| 2026-07-24 | $1.87 | +0.54% | $1.87 | $1.91 | $1.86 | 38.80K |
| 2026-07-23 | $1.86 | -3.12% | $1.94 | $1.95 | $1.82 | 142.50K |
| 2026-07-22 | $1.92 | -5.88% | $2.05 | $2.05 | $1.91 | 66.20K |
| 2026-07-21 | $2.04 | +1.49% | $2.00 | $2.08 | $1.94 | 317.50K |
| 2026-07-20 | $2.01 | -0.99% | $2.01 | $2.07 | $1.98 | 118.10K |
| 2026-07-17 | $2.03 | -1.46% | $2.05 | $2.08 | $2.01 | 48.60K |
| 2026-07-16 | $2.06 | -3.74% | $2.19 | $2.19 | $2.05 | 40.10K |
| 2026-07-15 | $2.14 | +2.88% | $2.08 | $2.18 | $2.08 | 72.30K |
| 2026-07-14 | $2.08 | -2.35% | $2.16 | $2.16 | $2.08 | 44.90K |
| 2026-07-13 | $2.13 | -0.47% | $2.14 | $2.18 | $2.09 | 59.90K |
| 2026-07-10 | $2.14 | +3.88% | $2.06 | $2.14 | $2.02 | 74.70K |
| 2026-07-09 | $2.06 | +2.49% | $2.02 | $2.08 | $2.00 | 124.50K |
| 2026-07-08 | $2.01 | -3.37% | $2.07 | $2.08 | $1.98 | 140.50K |
| 2026-07-07 | $2.08 | -0.48% | $2.10 | $2.15 | $2.06 | 62.30K |
| 2026-07-06 | $2.09 | +0.48% | $2.08 | $2.15 | $2.04 | 95.10K |
| 2026-07-02 | $2.08 | +0.97% | $2.07 | $2.14 | $2.06 | 153.00K |
| 2026-07-01 | $2.06 | -1.90% | $2.10 | $2.21 | $2.06 | 167.70K |
| 2026-06-30 | $2.10 | -1.41% | $2.14 | $2.14 | $2.03 | 240.50K |
| 2026-06-29 | $2.13 | +2.40% | $2.15 | $2.19 | $2.04 | 400.10K |
| 2026-06-26 | $2.08 | -8.37% | $2.20 | $2.38 | $2.04 | 2.75M |
| 2026-06-25 | $2.27 | -3.81% | $2.37 | $2.41 | $2.24 | 367.10K |
| 2026-06-24 | $2.36 | -1.26% | $2.41 | $2.54 | $2.33 | 237.90K |
| 2026-06-23 | $2.39 | +2.58% | $2.33 | $2.52 | $2.33 | 269.10K |
| 2026-06-22 | $2.33 | -2.10% | $2.39 | $2.54 | $2.32 | 195.00K |
| 2026-06-18 | $2.38 | +1.71% | $2.37 | $2.44 | $2.35 | 151.80K |
| 2026-06-17 | $2.34 | -1.27% | $2.42 | $2.44 | $2.33 | 67.70K |
| 2026-06-16 | $2.37 | -5.58% | $2.48 | $2.50 | $2.37 | 135.80K |
| 2026-06-15 | $2.51 | +0.40% | $2.56 | $2.60 | $2.49 | 53.90K |
| 2026-06-12 | $2.50 | -1.96% | $2.55 | $2.58 | $2.50 | 40.40K |
| 2026-06-11 | $2.55 | -3.41% | $2.64 | $2.65 | $2.48 | 80.80K |
| 2026-06-10 | $2.64 | +4.76% | $2.52 | $2.75 | $2.52 | 232.60K |
| 2026-06-09 | $2.52 | +6.78% | $2.36 | $2.56 | $2.36 | 196.80K |
| 2026-06-08 | $2.36 | +0.43% | $2.35 | $2.43 | $2.31 | 32.30K |
| 2026-06-05 | $2.35 | -2.89% | $2.41 | $2.42 | $2.32 | 55.60K |
| 2026-06-04 | $2.42 | +7.08% | $2.28 | $2.46 | $2.28 | 165.20K |
| 2026-06-03 | $2.26 | -2.59% | $2.32 | $2.33 | $2.23 | 96.00K |
| 2026-06-02 | $2.32 | -2.52% | $2.38 | $2.38 | $2.29 | 41.90K |
| 2026-06-01 | $2.38 | +1.71% | $2.35 | $2.39 | $2.30 | 56.10K |
| 2026-05-29 | $2.34 | -4.49% | $2.42 | $2.42 | $2.33 | 65.40K |
| 2026-05-28 | $2.45 | +1.66% | $2.39 | $2.45 | $2.36 | 60.80K |
| 2026-05-27 | $2.41 | +1.26% | $2.37 | $2.42 | $2.31 | 48.70K |