Skip to main content
GAIA logo

Gaia, Inc.

GAIANASDAQCommunication ServicesEntertainment

$1.43Today:- (-)1Y −76.01%

As of Oct 23, 2026 close

Market cap
$35.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.16$6.25
Volume (live)
-
Avg. volume (3M)
89.13K

Gaia (GAIA) Historical Stock Prices

Analyze Gaia (GAIA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gaia (GAIA) Interactive Price Chart

Interactive historical price chart showing Gaia stock price movements and trends across multiple time periods.

Loading chart...

GAIA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GAIA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.421.451.421.431.4334.23K
Oct 22, 20261.411.451.361.421.42133.43K
Oct 21, 20261.381.441.351.421.4276.00K
Oct 20, 20261.301.431.301.401.40144.21K
Oct 19, 20261.351.401.291.291.29156.38K
Oct 16, 20261.361.381.321.371.3756.03K
Oct 15, 20261.291.361.251.351.3593.43K
Oct 14, 20261.321.331.241.311.31276.58K
Oct 13, 20261.261.291.201.251.25101.24K
Oct 12, 20261.341.351.261.261.2637.07K
Oct 9, 20261.401.411.321.331.3332.93K
Oct 8, 20261.381.411.331.401.4099.16K
Oct 7, 20261.411.441.391.401.4061.73K
Oct 6, 20261.401.411.391.411.4148.88K
Oct 5, 20261.371.421.371.401.4055.48K
Oct 2, 20261.411.461.381.391.3971.01K
Oct 1, 20261.361.421.331.391.3996.25K
Sep 30, 20261.381.401.321.321.3216.65K
Sep 29, 20261.411.461.381.391.3966.26K
Sep 28, 20261.321.461.311.421.42181.33K
Sep 25, 20261.311.421.291.301.30105.94K
Sep 24, 20261.251.341.251.331.33103.94K
Sep 23, 20261.261.281.241.241.2443.39K
Sep 22, 20261.241.291.241.291.2921.79K
Sep 21, 20261.311.321.241.241.2463.74K
Sep 18, 20261.281.321.251.321.3252.44K
Sep 17, 20261.251.291.241.281.2835.66K
Sep 16, 20261.271.321.191.241.24163.32K
Sep 15, 20261.231.291.211.281.28111.27K
Sep 14, 20261.321.341.221.231.23134.10K
Sep 11, 20261.461.461.311.351.35258.32K
Sep 10, 20261.491.501.441.461.4658.20K
Sep 9, 20261.611.641.481.491.4933.94K
Sep 8, 20261.611.611.511.541.5457.35K
Sep 4, 20261.711.751.601.601.60117.70K
Sep 3, 20261.681.791.621.681.68164.73K
Sep 2, 20261.531.721.521.671.67206.51K
Sep 1, 20261.551.551.511.531.5312.07K
Aug 31, 20261.541.581.541.561.5659.84K
Aug 28, 20261.591.661.551.551.5535.81K
Aug 27, 20261.551.621.501.591.59120.58K
Aug 26, 20261.531.571.511.561.5628.81K
Aug 25, 20261.481.561.481.541.5444.18K
Aug 24, 20261.441.541.441.471.4770.42K
Aug 21, 20261.441.461.401.461.4678.91K
Aug 20, 20261.501.511.441.441.4464.53K
Aug 19, 20261.461.541.401.511.51137.98K
Aug 18, 20261.511.531.421.461.46116.74K
Aug 17, 20261.401.541.401.511.51115.88K
Aug 14, 20261.311.481.311.461.46304.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.