Education
About Us
Working with TipRanks
Follow Us
Gaia Inc (GAIA)
NASDAQ:GAIA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
3.88
3.99
3.65
3.75
3.75
-4.09%
41,310
0.51
Jan 13, 2026
3.68
3.98
3.68
3.91
3.91
+7.12%
187,546
2.39
Jan 12, 2026
3.61
3.67
3.54
3.65
3.65
+0.55%
32,053
0.41
Jan 09, 2026
3.50
3.69
3.45
3.63
3.63
+3.71%
61,129
0.79
Jan 08, 2026
3.50
3.56
3.37
3.50
3.50
-0.85%
116,974
1.53
Jan 07, 2026
3.44
3.59
3.28
3.53
3.53
+3.22%
82,074
1.08
Jan 06, 2026
3.51
3.53
3.35
3.42
3.42
-2.56%
90,944
1.20
Jan 05, 2026
3.49
3.60
3.41
3.51
3.51
+0.29%
81,897
1.09
Jan 02, 2026
3.67
3.69
3.44
3.50
3.50
-3.58%
97,026
1.32
Jan 01, 2026
3.62
3.68
3.60
3.63
3.63
0.00%
0
0.00
Dec 31, 2025
3.62
3.68
3.60
3.63
3.63
-0.27%
116,291
1.60
Dec 30, 2025
3.63
3.72
3.60
3.64
3.64
+0.28%
88,466
1.23
Dec 29, 2025
3.70
3.76
3.60
3.63
3.63
-3.46%
57,325
0.81
Dec 26, 2025
3.69
3.78
3.59
3.76
3.76
+1.08%
54,650
0.77
Dec 25, 2025
3.70
3.80
3.68
3.72
3.72
0.00%
0
0.00
Dec 24, 2025
3.70
3.80
3.68
3.72
3.72
+1.09%
69,628
0.98
Dec 23, 2025
3.66
3.81
3.39
3.68
3.68
0.00%
335,162
5.08
Dec 22, 2025
3.78
3.82
3.65
3.68
3.68
-2.65%
137,005
2.13
Dec 19, 2025
3.94
4.05
3.78
3.78
3.78
-2.07%
173,800
2.77
Dec 18, 2025
3.83
3.95
3.76
3.86
3.86
+0.78%
101,907
1.64
Dec 17, 2025
4.10
4.10
3.81
3.83
3.83
-5.43%
64,731
1.00
Dec 16, 2025
3.97
4.23
3.83
4.05
4.05
+1.76%
80,358
1.25
Dec 15, 2025
4.04
4.04
3.89
3.98
3.98
-1.49%
63,969
1.00
Dec 12, 2025
3.95
4.09
3.88
4.04
4.04
+2.54%
151,096
2.45
Dec 11, 2025
3.74
3.97
3.66
3.94
3.94
+5.63%
116,884
1.94
Dec 10, 2025
3.52
3.77
3.52
3.73
3.73
+5.97%
93,917
1.58
Dec 09, 2025
3.45
3.84
3.45
3.52
3.52
+2.92%
310,744
5.54
Dec 08, 2025
3.59
3.64
3.38
3.42
3.42
-3.12%
52,176
0.94
Dec 05, 2025
3.35
3.70
3.32
3.53
3.53
+5.37%
242,718
4.66
Dec 04, 2025
3.26
3.37
3.16
3.35
3.35
+2.13%
92,268
1.80
Dec 03, 2025
3.40
3.40
3.16
3.28
3.28
-3.53%
264,654
5.59
Dec 02, 2025
3.59
3.59
3.33
3.40
3.40
-5.29%
152,094
3.37
Dec 01, 2025
3.82
3.82
3.53
3.59
3.59
-6.75%
92,544
2.11
Nov 28, 2025
3.85
3.89
3.79
3.85
3.85
+0.52%
22,955
0.52
Nov 27, 2025
3.88
3.88
3.65
3.83
3.83
0.00%
0
0.00
Nov 26, 2025
3.88
3.88
3.65
3.83
3.83
-2.05%
61,563
1.39
Nov 25, 2025
3.93
3.94
3.71
3.91
3.91
-0.26%
76,728
1.76
Nov 24, 2025
4.02
4.02
3.86
3.92
3.92
-2.97%
98,973
2.33
Nov 21, 2025
3.92
4.05
3.85
4.04
4.04
+3.06%
89,014
2.14
Nov 20, 2025
3.98
4.02
3.83
3.92
3.92
-1.51%
96,863
2.36
Nov 19, 2025
4.00
4.01
3.90
3.98
3.98
-1.24%
54,624
1.35
Nov 18, 2025
3.90
4.09
3.90
4.03
4.03
+2.81%
39,736
0.98
Nov 17, 2025
3.96
4.00
3.92
3.92
3.92
-1.51%
17,385
0.43
Nov 14, 2025
4.02
4.09
3.92
3.98
3.98
-1.73%
32,071
0.78
Nov 13, 2025
4.35
4.35
3.97
4.05
4.05
-7.11%
74,925
1.81
Nov 12, 2025
4.37
4.48
4.33
4.36
4.36
+0.46%
23,899
0.58
Nov 11, 2025
4.37
4.47
4.31
4.34
4.34
0.00%
21,141
0.51
Nov 10, 2025
4.23
4.38
4.23
4.34
4.34
+2.84%
29,792
0.70
Nov 07, 2025
4.27
4.29
4.17
4.22
4.22
-0.71%
25,178
0.60
Nov 06, 2025
4.47
4.47
4.07
4.25
4.25
-5.76%
80,045
1.94
Rows: