Gaia (GAIA) Stock Chart & Stock Price History $4.42 +0.07 (+1.61%) Closing price 05/23/2025 04:00 PM EasternExtended Trading$4.42 +0.00 (+0.11%) As of 05/23/2025 07:10 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 decreased 2.43%, with a year-to-date return of -1.56%. In the past month, the stock has decreased 3.91%, reflecting recent market activity. As of the latest close, Gaia traded at $4.42 with a market cap of $110.82 million and volume of 39,546 shares. Five years ago, the stock traded at $8.38, representing a 47.26% decrease over that period. At the time, it had a market cap of $157.57 million and a volume of 82,601 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. Email Address 5 Day Performance+1.14%1 Month Performance-3.91%3 Month Performance-4.33%Year-To-Date Performance-1.56%1 Year Performance-2.43%5 Year Performance-47.26% GAIA Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025$4.35$4.42+1.61%$4.46$4.2539,546 shs$110.82 million05/22/2025$4.37$4.35-0.46%$4.43$4.3029,704 shs$109.07 million05/21/2025$4.43$4.37-1.35%$4.53$4.3025,251 shs$109.57 million05/20/2025$4.37$4.43+1.37%$4.54$4.3624,364 shs$111.07 million05/19/2025$4.31$4.37+1.39%$4.53$4.2924,005 shs$109.57 million05/16/2025$4.27$4.31+0.94%$4.54$4.2740,201 shs$108.07 million05/15/2025$4.39$4.27-2.73%$4.50$4.2240,847 shs$107.06 million05/14/2025$4.26$4.39+3.05%$4.48$4.2728,412 shs$110.07 million05/13/2025$4.75$4.26-10.32%$4.75$4.2568,363 shs$106.81 million05/12/2025$5.26$4.75-9.70%$5.32$4.7551,538 shs$119.10 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. 05/09/2025$5.32$5.26-1.03%$5.30$5.1038,892 shs$131.88 million05/08/2025$5.15$5.32+3.20%$5.35$5.1341,014 shs$133.26 million05/07/2025$5.07$5.15+1.58%$5.34$5.0628,070 shs$129.13 million05/06/2025$5.34$5.07-5.06%$5.27$5.0730,810 shs$127.12 million05/05/2025$5.45$5.34-2.02%$5.53$5.1734,211 shs$133.89 million05/02/2025$5.19$5.45+5.01%$5.45$5.0758,425 shs$136.65 million05/01/2025$5.24$5.19-0.95%$5.30$4.9380,592 shs$130.13 million04/30/2025$4.76$5.24+10.08%$5.32$4.59157,128 shs$131.38 million04/29/2025$4.98$4.76-4.42%$5.09$4.57225,420 shs$119.35 million04/28/2025$4.71$4.98+5.73%$5.08$4.5783,369 shs$124.86 million04/25/2025$4.60$4.71+2.39%$4.75$4.4961,583 shs$118.09 million04/24/2025$4.45$4.60+3.37%$4.61$4.25133,827 shs$115.34 million04/23/2025$4.03$4.45+10.42%$4.50$4.00118,555 shs$111.58 million Related Companies Xponential Fitness Stock Price Chart Gambling.com Group Stock Price Chart Vivid Seats Stock Price Chart CuriosityStream Stock Price Chart Codere Online Luxembourg Stock Price Chart Allied Gaming & Entertainment Stock Price Chart International Media Acquisition Stock Price Chart NIP Group Stock Price Chart Aura FAT Projects Acquisition Stock Price Chart Clover Leaf Capital 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 5/24/2025 by MarketBeat.com Staff From Our PartnersMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy GAIA Stock Free GAIA Stock Alerts