Gaia (GAIA) Stock Chart & Stock Price History $5.86 +0.12 (+2.00%) As of 12:04 PM Eastern This is a fair market value 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 24.52%, with a year-to-date return of 30.62%. In the past month, the stock has increased 5.49%, reflecting recent market activity. As of the latest close, Gaia traded at $5.75 with a market cap of $144.38 million and volume of 25,043 shares. Five years ago, the stock traded at $9.99, representing a 41.29% decrease over that period. At the time, it had a market cap of $191.64 million and a volume of 27,176 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+2.18%1 Month Performance+5.49%3 Month Performance+38.16%Year-To-Date Performance+30.62%1 Year Performance+24.52%5 Year Performance-41.29% GAIA Stock Chart for Monday, October, 6, 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 Capitalization10/03/2025$5.54$5.75+3.79%$5.76$5.5425,043 shs$144.38 million10/02/2025$5.74$5.54-3.48%$5.74$5.5122,440 shs$139.11 million10/01/2025$5.92$5.74-3.04%$5.99$5.6916,255 shs$144.13 million09/30/2025$6.26$5.92-5.43%$6.20$5.8724,843 shs$148.65 million09/29/2025$6.09$6.26+2.79%$6.30$5.9556,332 shs$157.19 million09/26/2025$6.08$6.09+0.16%$6.16$6.0236,723 shs$152.92 million09/25/2025$6.19$6.08-1.78%$6.19$6.0222,880 shs$152.67 million09/24/2025$6.02$6.19+2.82%$6.19$6.0038,450 shs$155.43 million09/23/2025$6.15$6.02-2.11%$6.17$5.9465,116 shs$151.16 million09/22/2025$6.12$6.15+0.49%$6.18$5.8063,757 shs$154.43 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. 09/19/2025$6.04$6.12+1.32%$6.20$5.84251,706 shs$153.67 million09/18/2025$5.93$6.04+1.85%$6.05$5.7934,628 shs$151.66 million09/17/2025$6.05$5.93-1.98%$6.10$5.7936,323 shs$148.90 million09/16/2025$6.17$6.05-1.94%$6.17$6.0019,934 shs$151.92 million09/15/2025$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 million Related Companies Golden Entertainment Stock Price Chart Reservoir Media Stock Price Chart Xponential Fitness Stock Price Chart TryHard Stock Price Chart Codere Online Luxembourg Stock Price Chart CuriosityStream Stock Price Chart Gambling.com Group Stock Price Chart Vivid Seats Stock Price Chart K Wave Media Stock Price Chart BUUU Group 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 10/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredWall Street legend: “Sell this A.I. stock now”Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.Chaikin Analytics | SponsoredThe next wave of AI fortunes may come from NVIDIA’s secret supplier.Bloomberg says AI is a $50 trillion revolution. And at the center of it… isn't NVIDIA. It's a tiny suppl...Behind the Markets | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | 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.
