Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free GAIA Stock Alerts

Gaia (GAIA) Stock Chart & Stock Price History

Gaia logo
$2.38 -0.11 (-4.42%)
As of 05/26/2026 04:00 PM Eastern
Compare

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 50.52%, with a year-to-date return of -34.44%. In the past month, the stock has decreased 22.22%, reflecting recent market activity.

As of the latest close, Gaia traded at $2.38 with a market cap of $60.24 million and volume of 131,586 shares. Five years ago, the stock traded at $11.20, representing a 78.75% decrease over that period. At the time, it had a market cap of $215.05 million and a volume of 148,779 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-4.42%
1 Month
Performance
-22.22%
3 Month
Performance
-29.79%
Year-To-Date
Performance
-34.44%
1 Year
Performance
-50.52%
5 Year
Performance
-78.75%

GAIA Stock Chart for Wednesday, May, 27, 2026

GAIA Chart by TradingView

Gaia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2026$2.49$2.38
-4.42%		$2.50$2.34131,586 shs$60.24 million
05/25/2026$2.49$2.49$2.49$2.36115,915 shs$63.03 million
05/22/2026$2.37$2.49
+5.06%		$2.49$2.36115,915 shs$63.03 million
05/21/2026$2.57$2.37
-7.78%		$2.52$2.3783,804 shs$59.99 million
05/20/2026$2.42$2.57
+6.20%		$2.60$2.40112,143 shs$65.05 million
05/19/2026$2.41$2.42
+0.41%		$2.42$2.3650,406 shs$61.26 million
05/18/2026$2.37$2.41
+1.69%		$2.45$2.3651,223 shs$61.00 million
05/15/2026$2.53$2.37
-6.32%		$2.52$2.36107,294 shs$59.99 million
05/14/2026$2.53$2.53$2.55$2.4562,971 shs$64.03 million
05/13/2026$2.51$2.53
+0.80%		$2.56$2.4080,448 shs$64.04 million
05/12/2026$2.33$2.51
+7.73%		$2.56$2.30138,407 shs$63.53 million
05/11/2026$2.56$2.33
-8.98%		$2.56$2.32105,757 shs$58.97 million
05/08/2026$2.48$2.56
+3.23%		$2.68$2.33235,694 shs$61.94 million
05/07/2026$2.50$2.48
-0.80%		$2.49$2.4269,816 shs$61.95 million
05/06/2026$2.56$2.50
-2.34%		$2.65$2.45140,313 shs$62.45 million
05/05/2026N/A$2.56$3.01$2.55149,838 shs$63.95 million
04/30/2026$2.99$3.13
+4.68%		$3.14$2.9847,838 shs$78.19 million
04/29/2026$3.11$2.99
-3.86%		$3.10$2.9632,935 shs$74.69 million
04/28/2026$3.06$3.11
+1.63%		$3.13$3.0349,373 shs$77.68 million
04/27/2026$3.05$3.06
+0.33%		$3.12$3.0231,295 shs$76.44 million
Related Companies

This page (NASDAQ:GAIA) was last updated on 5/27/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel