Gaia (GAIA) Stock Chart & Stock Price History $6.17 +0.12 (+1.98%) Closing price 09/15/2025 04:00 PM EasternExtended Trading$6.19 +0.02 (+0.32%) As of 09/15/2025 04:11 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Gaia Stock Price Performance The Gaia (GAIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.34%, with a year-to-date return of 37.42%. In the past month, the stock has increased 14.26%, reflecting recent market activity. As of the latest close, Gaia traded at $6.17 with a market cap of $154.92 million and volume of 24,407 shares. Five years ago, the stock traded at $10.22, representing a 39.63% decrease over that period. At the time, it had a market cap of $196.05 million and a volume of 64,741 shares. Receive GAIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+3.52%1 Month Performance+14.26%3 Month Performance+18.20%Year-To-Date Performance+37.42%1 Year Performance+19.34%5 Year Performance-39.63% GAIA Stock Chart for Tuesday, September, 16, 2025 GAIA Chart by TradingView Gaia Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/15/2025$6.05$6.17+1.98%$6.20$5.9024,407 shs$154.92 million09/12/2025$5.96$6.05+1.51%$6.17$5.8928,933 shs$151.91 million09/11/2025$5.83$5.96+2.23%$6.10$5.62109,766 shs$149.66 million09/10/2025$5.59$5.83+4.29%$5.84$5.5423,357 shs$146.39 million09/09/2025$5.57$5.59+0.36%$5.71$5.5716,872 shs$140.36 million09/08/2025$5.56$5.57+0.18%$5.84$5.5743,287 shs$139.86 million09/05/2025$5.66$5.56-1.77%$5.74$5.5115,851 shs$139.61 million09/04/2025$5.51$5.66+2.72%$5.67$5.4913,465 shs$142.12 million09/03/2025$5.67$5.51-2.82%$5.72$5.5020,446 shs$138.36 million09/02/2025$5.68$5.67-0.18%$5.79$5.5243,180 shs$142.62 million Get the Latest News and Ratings for GAIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. 09/01/2025$5.68$5.68$5.71$5.5523,225 shs$142.63 million08/29/2025$5.65$5.68+0.53%$5.71$5.5523,225 shs$142.63 million08/28/2025$5.59$5.65+1.07%$5.74$5.5734,528 shs$141.87 million08/27/2025$5.66$5.59-1.24%$5.70$5.5741,115 shs$140.36 million08/26/2025$5.52$5.66+2.54%$5.72$5.5021,147 shs$142.12 million08/25/2025$5.75$5.52-4.00%$5.61$5.4537,194 shs$138.61 million08/22/2025$5.24$5.75+9.73%$5.77$5.1960,649 shs$144.15 million08/21/2025$5.56$5.24-5.76%$5.57$5.2418,173 shs$131.38 million08/20/2025$5.27$5.56+5.50%$5.58$5.1749,077 shs$139.39 million08/19/2025$5.30$5.27-0.57%$5.34$5.2132,936 shs$132.12 million08/18/2025$5.40$5.30-1.85%$5.48$5.2850,150 shs$132.89 million08/15/2025$4.88$5.40+10.66%$5.49$4.8784,980 shs$135.38 million Related Companies Reservoir Media Stock Price Chart Xponential Fitness Stock Price Chart Codere Online Luxembourg Stock Price Chart Gambling.com Group Stock Price Chart CuriosityStream Stock Price Chart Vivid Seats Stock Price Chart K Wave Media Stock Price Chart NIP Group Stock Price Chart BUUU Group Stock Price Chart International Media Acquisition Stock Price Chart Receive GAIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GAIA) was last updated on 9/16/2025 by MarketBeat.com Staff From Our PartnersNew Biotech Backed by Proven Incubator Now Open to PublicA successful biotech incubator just opened its next chapter - and you're invited to their raise. This deal ...i2i Marketing Group, LLC | SponsoredWhat a Former CIA Agent Knows About the Coming Collapse This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredTrump’s Plan May Undo 1933’s Biggest Financial InjusticeTrump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...American Hartford Gold | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGENIUS Act: The Plot to Seize Your Cash?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gaia, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gaia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
