Free Trial

Gaia (GAIA) Stock Chart & Stock Price History

Gaia logo
$5.64 -0.17 (-2.93%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$6.18 +0.54 (+9.49%)
As of 10/17/2025 07:44 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.

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 4.44%, with a year-to-date return of 25.61%. In the past month, the stock has decreased 7.84%, reflecting recent market activity.

As of the latest close, Gaia traded at $5.64 with a market cap of $141.62 million and volume of 26,328 shares. Five years ago, the stock traded at $11.44, representing a 50.70% decrease over that period. At the time, it had a market cap of $219.45 million and a volume of 44,063 shares.

Receive GAIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gaia and its competitors with MarketBeat's FREE daily newsletter.

By 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
-7.99%
1 Month
Performance
-7.84%
3 Month
Performance
+38.24%
Year-To-Date
Performance
+25.61%
1 Year
Performance
+4.44%
5 Year
Performance
-50.70%

GAIA Stock Chart for Monday, October, 20, 2025

Gaia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$5.81$5.64
-2.93%
$5.78$5.6226,328 shs$141.62 million
10/16/2025$6.13$5.81
-5.22%
$6.12$5.7516,044 shs$145.89 million
10/15/2025$6.17$6.13
-0.65%
$6.18$5.9614,057 shs$153.92 million
10/14/2025$6.09$6.17
+1.31%
$6.18$5.8145,202 shs$154.93 million
10/13/2025$6.00$6.09
+1.50%
$6.17$5.9024,296 shs$152.92 million
10/10/2025$6.24$6.00
-3.85%
$6.30$6.0053,378 shs$150.66 million
10/09/2025$6.22$6.24
+0.32%
$6.39$5.8839,210 shs$156.68 million
10/08/2025$5.79$6.22
+7.43%
$6.30$5.7141,773 shs$156.18 million
10/07/2025$5.66$5.79
+2.30%
$5.88$5.5928,007 shs$145.39 million
10/06/2025$5.75$5.66
-1.57%
$5.84$5.6322,989 shs$142.12 million
10/03/2025$5.54$5.75
+3.79%
$5.76$5.5425,043 shs$144.38 million
10/02/2025$5.74$5.54
-3.48%
$5.74$5.5122,440 shs$139.11 million
10/01/2025$5.92$5.74
-3.04%
$5.99$5.6916,255 shs$144.13 million
09/30/2025$6.26$5.92
-5.43%
$6.20$5.8724,843 shs$148.65 million
09/29/2025$6.09$6.26
+2.79%
$6.30$5.9556,332 shs$157.19 million
09/26/2025$6.08$6.09
+0.16%
$6.16$6.0236,723 shs$152.92 million
09/25/2025$6.19$6.08
-1.78%
$6.19$6.0222,880 shs$152.67 million
09/24/2025$6.02$6.19
+2.82%
$6.19$6.0038,450 shs$155.43 million
09/23/2025$6.15$6.02
-2.11%
$6.17$5.9465,116 shs$151.16 million
09/22/2025$6.12$6.15
+0.49%
$6.18$5.8063,757 shs$154.43 million
09/19/2025$6.04$6.12
+1.32%
$6.20$5.84251,706 shs$153.67 million

This page (NASDAQ:GAIA) was last updated on 10/20/2025 by MarketBeat.com Staff
From Our Partners