Nasdaq · Common stock
Gaia, Inc. Class A Common Stock (GAIA)
$1.27 −$0.16 (−10.84%)
- Day’s range
- $1.27–$1.39
- Volume
- 68,703
GAIA price history
GAIA closed at $1.27 on Oct. 26, 2026. Over the past year, its daily close ranged from $1.21 on Aug. 12, 2026 to $5.62 on Oct. 27, 2025.
Data table: GAIA daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $1.27 |
| Oct. 23, 2026 | $1.43 |
| Oct. 22, 2026 | $1.42 |
| Oct. 21, 2026 | $1.42 |
| Oct. 20, 2026 | $1.40 |
| Oct. 19, 2026 | $1.29 |
| Oct. 16, 2026 | $1.37 |
| Oct. 15, 2026 | $1.35 |
| Oct. 14, 2026 | $1.31 |
| Oct. 13, 2026 | $1.25 |
| Oct. 12, 2026 | $1.26 |
| Oct. 9, 2026 | $1.33 |
| Oct. 8, 2026 | $1.40 |
| Oct. 7, 2026 | $1.40 |
| Oct. 6, 2026 | $1.41 |
| Oct. 5, 2026 | $1.40 |
| Oct. 2, 2026 | $1.39 |
| Oct. 1, 2026 | $1.39 |
| Sept. 30, 2026 | $1.32 |
| Sept. 29, 2026 | $1.39 |
| Sept. 28, 2026 | $1.42 |
| Sept. 25, 2026 | $1.30 |
| Sept. 24, 2026 | $1.33 |
| Sept. 23, 2026 | $1.24 |
| Sept. 22, 2026 | $1.29 |
| Sept. 21, 2026 | $1.24 |
| Sept. 18, 2026 | $1.32 |
| Sept. 17, 2026 | $1.28 |
| Sept. 16, 2026 | $1.24 |
| Sept. 15, 2026 | $1.28 |
| Sept. 14, 2026 | $1.23 |
| Sept. 11, 2026 | $1.35 |
| Sept. 10, 2026 | $1.46 |
| Sept. 9, 2026 | $1.49 |
| Sept. 8, 2026 | $1.54 |
| Sept. 4, 2026 | $1.60 |
| Sept. 3, 2026 | $1.68 |
| Sept. 2, 2026 | $1.67 |
| Sept. 1, 2026 | $1.53 |
| Aug. 31, 2026 | $1.56 |
| Aug. 28, 2026 | $1.55 |
| Aug. 27, 2026 | $1.59 |
| Aug. 26, 2026 | $1.56 |
| Aug. 25, 2026 | $1.54 |
| Aug. 24, 2026 | $1.47 |
| Aug. 21, 2026 | $1.46 |
| Aug. 20, 2026 | $1.44 |
| Aug. 19, 2026 | $1.51 |
| Aug. 18, 2026 | $1.46 |
| Aug. 17, 2026 | $1.51 |
| Aug. 14, 2026 | $1.46 |
| Aug. 13, 2026 | $1.31 |
| Aug. 12, 2026 | $1.21 |
| Aug. 11, 2026 | $1.24 |
| Aug. 10, 2026 | $1.90 |
| Aug. 7, 2026 | $1.91 |
| Aug. 6, 2026 | $1.90 |
| Aug. 5, 2026 | $1.90 |
| Aug. 4, 2026 | $1.91 |
| Aug. 3, 2026 | $1.87 |
| July 31, 2026 | $1.85 |
| July 30, 2026 | $1.85 |
| July 29, 2026 | $1.84 |
| July 28, 2026 | $1.88 |
| July 27, 2026 | $1.90 |
| July 24, 2026 | $1.87 |
| July 23, 2026 | $1.86 |
| July 22, 2026 | $1.92 |
| July 21, 2026 | $2.04 |
| July 20, 2026 | $2.01 |
| July 17, 2026 | $2.03 |
| July 16, 2026 | $2.06 |
| July 15, 2026 | $2.14 |
| July 14, 2026 | $2.08 |
| July 13, 2026 | $2.13 |
| July 10, 2026 | $2.14 |
| July 9, 2026 | $2.06 |
| July 8, 2026 | $2.01 |
| July 7, 2026 | $2.08 |
| July 6, 2026 | $2.09 |
| July 2, 2026 | $2.08 |
| July 1, 2026 | $2.06 |
| June 30, 2026 | $2.10 |
| June 29, 2026 | $2.13 |
| June 26, 2026 | $2.08 |
| June 25, 2026 | $2.27 |
| June 24, 2026 | $2.36 |
| June 23, 2026 | $2.39 |
| June 22, 2026 | $2.33 |
| June 18, 2026 | $2.38 |
| June 17, 2026 | $2.34 |
| June 16, 2026 | $2.37 |
| June 15, 2026 | $2.51 |
| June 12, 2026 | $2.50 |
| June 11, 2026 | $2.55 |
| June 10, 2026 | $2.64 |
| June 9, 2026 | $2.52 |
| June 8, 2026 | $2.36 |
| June 5, 2026 | $2.35 |
| June 4, 2026 | $2.42 |
| June 3, 2026 | $2.26 |
| June 2, 2026 | $2.32 |
| June 1, 2026 | $2.38 |
| May 29, 2026 | $2.34 |
| May 28, 2026 | $2.45 |
| May 27, 2026 | $2.41 |
| May 26, 2026 | $2.38 |
| May 22, 2026 | $2.49 |
| May 21, 2026 | $2.37 |
| May 20, 2026 | $2.57 |
| May 19, 2026 | $2.42 |
| May 18, 2026 | $2.41 |
| May 15, 2026 | $2.37 |
| May 14, 2026 | $2.53 |
| May 13, 2026 | $2.53 |
| May 12, 2026 | $2.51 |
| May 11, 2026 | $2.33 |
| May 8, 2026 | $2.56 |
| May 7, 2026 | $2.48 |
| May 6, 2026 | $2.50 |
| May 5, 2026 | $2.56 |
| May 4, 2026 | $3.12 |
| May 1, 2026 | $3.26 |
| April 30, 2026 | $3.13 |
| April 29, 2026 | $2.99 |
| April 28, 2026 | $3.11 |
| April 27, 2026 | $3.06 |
| April 24, 2026 | $3.05 |
| April 23, 2026 | $3.00 |
| April 22, 2026 | $3.00 |
| April 21, 2026 | $2.93 |
| April 20, 2026 | $2.93 |
| April 17, 2026 | $2.92 |
| April 16, 2026 | $2.76 |
| April 15, 2026 | $2.80 |
| April 14, 2026 | $2.78 |
| April 13, 2026 | $2.86 |
| April 10, 2026 | $2.84 |
| April 9, 2026 | $2.76 |
| April 8, 2026 | $2.79 |
| April 7, 2026 | $2.60 |
| April 6, 2026 | $2.58 |
| April 2, 2026 | $2.56 |
| April 1, 2026 | $2.63 |
| March 31, 2026 | $2.77 |
| March 30, 2026 | $2.73 |
| March 27, 2026 | $2.73 |
| March 26, 2026 | $2.83 |
| March 25, 2026 | $2.80 |
| March 24, 2026 | $2.85 |
| March 23, 2026 | $2.96 |
| March 20, 2026 | $2.98 |
| March 19, 2026 | $2.87 |
| March 18, 2026 | $3.00 |
| March 17, 2026 | $3.09 |
| March 16, 2026 | $3.17 |
| March 13, 2026 | $3.12 |
| March 12, 2026 | $3.14 |
| March 11, 2026 | $3.27 |
| March 10, 2026 | $3.06 |
| March 9, 2026 | $3.29 |
| March 6, 2026 | $3.24 |
| March 5, 2026 | $3.18 |
| March 4, 2026 | $3.33 |
| March 3, 2026 | $3.18 |
| March 2, 2026 | $3.32 |
| Feb. 27, 2026 | $3.39 |
| Feb. 26, 2026 | $3.36 |
| Feb. 25, 2026 | $3.40 |
| Feb. 24, 2026 | $3.27 |
| Feb. 23, 2026 | $3.09 |
| Feb. 20, 2026 | $3.21 |
| Feb. 19, 2026 | $3.22 |
| Feb. 18, 2026 | $3.19 |
| Feb. 17, 2026 | $3.18 |
| Feb. 13, 2026 | $3.27 |
| Feb. 12, 2026 | $3.04 |
| Feb. 11, 2026 | $3.15 |
| Feb. 10, 2026 | $3.13 |
| Feb. 9, 2026 | $3.18 |
| Feb. 6, 2026 | $3.23 |
| Feb. 5, 2026 | $3.17 |
| Feb. 4, 2026 | $3.33 |
| Feb. 3, 2026 | $3.34 |
| Feb. 2, 2026 | $3.51 |
| Jan. 30, 2026 | $3.39 |
| Jan. 29, 2026 | $3.43 |
| Jan. 28, 2026 | $3.47 |
| Jan. 27, 2026 | $3.59 |
| Jan. 26, 2026 | $3.61 |
| Jan. 23, 2026 | $3.81 |
| Jan. 22, 2026 | $3.72 |
| Jan. 21, 2026 | $3.67 |
| Jan. 20, 2026 | $3.57 |
| Jan. 16, 2026 | $3.80 |
| Jan. 15, 2026 | $3.66 |
| Jan. 14, 2026 | $3.75 |
| Jan. 13, 2026 | $3.91 |
| Jan. 12, 2026 | $3.65 |
| Jan. 9, 2026 | $3.63 |
| Jan. 8, 2026 | $3.50 |
| Jan. 7, 2026 | $3.53 |
| Jan. 6, 2026 | $3.42 |
| Jan. 5, 2026 | $3.51 |
| Jan. 2, 2026 | $3.50 |
| Dec. 31, 2025 | $3.63 |
| Dec. 30, 2025 | $3.64 |
| Dec. 29, 2025 | $3.63 |
| Dec. 26, 2025 | $3.76 |
| Dec. 24, 2025 | $3.72 |
| Dec. 23, 2025 | $3.68 |
| Dec. 22, 2025 | $3.68 |
| Dec. 19, 2025 | $3.78 |
| Dec. 18, 2025 | $3.86 |
| Dec. 17, 2025 | $3.83 |
| Dec. 16, 2025 | $4.05 |
| Dec. 15, 2025 | $3.98 |
| Dec. 12, 2025 | $4.04 |
| Dec. 11, 2025 | $3.94 |
| Dec. 10, 2025 | $3.73 |
| Dec. 9, 2025 | $3.52 |
| Dec. 8, 2025 | $3.42 |
| Dec. 5, 2025 | $3.53 |
| Dec. 4, 2025 | $3.35 |
| Dec. 3, 2025 | $3.28 |
| Dec. 2, 2025 | $3.40 |
| Dec. 1, 2025 | $3.59 |
| Nov. 28, 2025 | $3.85 |
| Nov. 26, 2025 | $3.83 |
| Nov. 25, 2025 | $3.91 |
| Nov. 24, 2025 | $3.92 |
| Nov. 21, 2025 | $4.04 |
| Nov. 20, 2025 | $3.92 |
| Nov. 19, 2025 | $3.98 |
| Nov. 18, 2025 | $4.03 |
| Nov. 17, 2025 | $3.92 |
| Nov. 14, 2025 | $3.98 |
| Nov. 13, 2025 | $4.05 |
| Nov. 12, 2025 | $4.36 |
| Nov. 11, 2025 | $4.34 |
| Nov. 10, 2025 | $4.34 |
| Nov. 7, 2025 | $4.22 |
| Nov. 6, 2025 | $4.25 |
| Nov. 5, 2025 | $4.51 |
| Nov. 4, 2025 | $4.61 |
| Nov. 3, 2025 | $5.05 |
| Oct. 31, 2025 | $4.99 |
| Oct. 30, 2025 | $5.00 |
| Oct. 29, 2025 | $4.94 |
| Oct. 28, 2025 | $5.31 |
| Oct. 27, 2025 | $5.62 |
Key figures
- 52-week range
- $1.21–$5.75Low Aug. 12, 2026; high Oct. 24, 2025
- Average daily volume
- 112,516Past 3 months
- Market value
- $25.5M
- Dividend yield
- —
- From 52-week high
- −77.83%
Price change
- 1 month
- −1.92%
- 3 months
- −31.82%
- Year to date
- −64.88%
- 1 year
- −77.83%
$1,000 a year ago
$1,000 put into GAIA at the close on Oct. 24, 2025 would be worth $222.
Price only, dividends not included.
What Wall Street says about GAIA
No Wall Street firm has published a rating or price-target change on GAIA in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Gaia, Inc. Class A Common Stock
Gaia Inc is a video streaming service and community that provides curated conscious media in primary channels; Seeking Truth provides new and enlightening perspectives for today's changing world; Transformation provides a wealth of content in the niche areas of spiritual growth, personal development, and expanded consciousness; Alternative Healing channel features content focused on food and nutrition, holistic healing, alternative and integrative medicines, and longevity, and Yoga. The company operates in a single reporting segment. Its revenues is derived from subscription fees for services related to streaming content to the members. Geographically, it derives a majority of its revenue from the United States and also has an International presence.
- Headquarters
- Louisville, Colo.
- Employees
- 112
- Listed
- Oct. 29, 1999
- Sector
- Communication services
- Industry
- Services-motion picture & video tape production
In WallStreetDigest editions
No WallStreetDigest article about GAIA is on the site yet.